Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.64 | 29.71 | 29.55 | 29.69 | 7,650 | +0.13(+0.46%) |
Apr 29, 2019 | 29.68 | 29.68 | 29.55 | 29.55 | 10,840 | -0.09(-0.29%) |
Apr 26, 2019 | 29.39 | 29.64 | 29.39 | 29.64 | 12,200 | +0.12(+0.41%) |
Apr 25, 2019 | 29.60 | 29.91 | 29.33 | 29.52 | 42,486 | -0.84(-2.77%) |
Apr 24, 2019 | 30.62 | 30.62 | 30.36 | 30.36 | 28,876 | -0.18(-0.60%) |
Apr 23, 2019 | 30.62 | 30.70 | 30.40 | 30.55 | 353,497 | -0.15(-0.50%) |
Apr 22, 2019 | 30.70 | 30.74 | 30.50 | 30.70 | 35,466 | -0.55(-1.76%) |
Apr 18, 2019 | 31.30 | 31.30 | 31.15 | 31.25 | 32,100 | -0.08(-0.25%) |
Apr 17, 2019 | 31.45 | 31.45 | 31.23 | 31.33 | 16,669 | +0.24(+0.77%) |
Apr 16, 2019 | 31.11 | 31.25 | 30.99 | 31.09 | 41,948 | +0.84(+2.78%) |
Apr 15, 2019 | 30.54 | 30.56 | 30.22 | 30.25 | 21,538 | -0.73(-2.36%) |
Apr 12, 2019 | 30.99 | 31.12 | 30.96 | 30.98 | 74,200 | +0.53(+1.75%) |
Apr 11, 2019 | 30.55 | 30.63 | 30.44 | 30.45 | 19,559 | -0.66(-2.11%) |
Apr 10, 2019 | 31.05 | 31.15 | 31.05 | 31.11 | 18,656 | +0.14(+0.47%) |
Apr 09, 2019 | 30.96 | 31.02 | 30.96 | 30.96 | 28,899 | -0.11(-0.35%) |
Apr 08, 2019 | 31.01 | 31.09 | 30.85 | 31.07 | 39,699 | -0.25(-0.79%) |
Apr 05, 2019 | 31.30 | 31.33 | 31.21 | 31.32 | 45,900 | +0.32(+1.02%) |
Apr 04, 2019 | 30.96 | 31.06 | 30.93 | 31.00 | 29,029 | +0.41(+1.36%) |
Apr 03, 2019 | 30.50 | 30.71 | 30.50 | 30.59 | 24,669 | +0.39(+1.28%) |
Apr 02, 2019 | 30.30 | 30.30 | 30.17 | 30.20 | 49,785 | -0.17(-0.57%) |
Apr 01, 2019 | 30.23 | 30.45 | 30.23 | 30.37 | 59,636 | +0.87(+2.95%) |
Mar 29, 2019 | 29.45 | 29.55 | 29.45 | 29.50 | 8,900 | +1.04(+3.66%) |
Mar 28, 2019 | 28.42 | 28.49 | 28.35 | 28.46 | 5,220 | +0.08(+0.29%) |
Mar 27, 2019 | 28.35 | 28.46 | 28.32 | 28.38 | 6,388 | +0.01(+0.03%) |
Mar 26, 2019 | 28.30 | 28.46 | 28.30 | 28.37 | 8,382 | -0.26(-0.90%) |
Mar 25, 2019 | 28.67 | 28.70 | 28.43 | 28.63 | 19,502 | -0.26(-0.89%) |
Mar 22, 2019 | 29.05 | 29.18 | 28.87 | 28.88 | 16,300 | -0.41(-1.39%) |
Mar 21, 2019 | 29.44 | 29.48 | 29.26 | 29.29 | 429,307 | -0.15(-0.50%) |
Mar 20, 2019 | 29.31 | 29.55 | 29.14 | 29.44 | 21,880 | +0.17(+0.57%) |
Mar 19, 2019 | 29.38 | 29.38 | 29.24 | 29.27 | 13,092 | -0.21(-0.71%) |
Mar 18, 2019 | 29.53 | 29.56 | 29.30 | 29.48 | 39,849 | +0.76(+2.65%) |
Mar 15, 2019 | 28.71 | 28.73 | 28.65 | 28.72 | 15,500 | +0.43(+1.54%) |
Mar 14, 2019 | 28.31 | 28.34 | 28.19 | 28.29 | 12,453 | -0.29(-1.03%) |
Mar 13, 2019 | 28.63 | 28.65 | 28.52 | 28.58 | 19,277 | -0.29(-0.99%) |
Mar 12, 2019 | 28.86 | 28.88 | 28.79 | 28.86 | 26,756 | +0.14(+0.47%) |
Mar 11, 2019 | 28.53 | 28.73 | 28.53 | 28.73 | 20,014 | +1.02(+3.68%) |
Mar 08, 2019 | 27.94 | 27.94 | 27.54 | 27.71 | 40,100 | -1.04(-3.62%) |
Mar 07, 2019 | 29.18 | 29.18 | 28.71 | 28.75 | 23,732 | -0.70(-2.38%) |
Mar 06, 2019 | 29.40 | 29.61 | 29.40 | 29.45 | 581,426 | +0.14(+0.48%) |
Mar 05, 2019 | 29.34 | 29.39 | 29.22 | 29.31 | 17,601 | +0.01(+0.03%) |
Mar 04, 2019 | 29.41 | 29.45 | 29.11 | 29.30 | 60,629 | +0.31(+1.07%) |
Mar 01, 2019 | 28.84 | 28.99 | 28.84 | 28.99 | 71,400 | +0.73(+2.60%) |
Feb 28, 2019 | 28.01 | 28.34 | 28.01 | 28.26 | 10,294 | -0.14(-0.51%) |
Feb 27, 2019 | 28.45 | 28.51 | 28.29 | 28.40 | 100,589 | -0.17(-0.60%) |
Feb 26, 2019 | 28.50 | 28.62 | 28.39 | 28.57 | 55,989 | -0.43(-1.48%) |
Feb 25, 2019 | 29.08 | 29.13 | 28.73 | 29.00 | 120,057 | +1.87(+6.89%) |
Feb 22, 2019 | 27.03 | 27.15 | 26.99 | 27.13 | 16,800 | +0.71(+2.69%) |
Feb 21, 2019 | 26.57 | 26.57 | 26.39 | 26.42 | 16,254 | -0.19(-0.71%) |
Feb 20, 2019 | 26.57 | 26.70 | 26.53 | 26.61 | 11,723 | +0.12(+0.45%) |
Feb 19, 2019 | 26.06 | 26.49 | 25.97 | 26.49 | 200,775 | +0.68(+2.63%) |
Feb 15, 2019 | 25.61 | 25.81 | 25.50 | 25.81 | 9,800 | -0.24(-0.92%) |
Feb 14, 2019 | 25.96 | 26.05 | 25.91 | 26.05 | 17,995 | +0.04(+0.15%) |
Feb 13, 2019 | 25.80 | 26.06 | 25.80 | 26.01 | 15,148 | +0.46(+1.80%) |
Feb 12, 2019 | 25.53 | 25.55 | 25.48 | 25.55 | 7,422 | +0.13(+0.51%) |
Feb 11, 2019 | 25.40 | 25.42 | 25.17 | 25.42 | 7,394 | +0.66(+2.67%) |
Feb 08, 2019 | 24.80 | 24.80 | 24.75 | 24.76 | 3,200 | -0.06(-0.24%) |
Feb 07, 2019 | 25.01 | 25.01 | 24.78 | 24.82 | 5,446 | -0.20(-0.80%) |
Feb 06, 2019 | 25.04 | 25.21 | 25.01 | 25.02 | 6,663 | -0.19(-0.75%) |
Feb 05, 2019 | 25.16 | 25.25 | 25.04 | 25.21 | 8,348 | +0.24(+0.95%) |
Feb 04, 2019 | 25.00 | 25.01 | 24.91 | 24.97 | 8,069 | -0.06(-0.23%) |
Feb 01, 2019 | 25.00 | 25.04 | 24.97 | 25.03 | 4,900 | +0.06(+0.24%) |
Jan 31, 2019 | 24.82 | 25.00 | 24.82 | 24.97 | 10,982 | +0.22(+0.89%) |
Jan 30, 2019 | 24.49 | 24.78 | 24.49 | 24.75 | 6,488 | +0.20(+0.81%) |
Jan 29, 2019 | 24.65 | 24.70 | 24.53 | 24.55 | 34,701 | -0.02(-0.07%) |
Jan 28, 2019 | 24.56 | 24.57 | 24.51 | 24.57 | 3,931 | -0.16(-0.66%) |
Jan 25, 2019 | 24.67 | 24.73 | 24.55 | 24.73 | 7,800 | +0.44(+1.81%) |
Jan 24, 2019 | 24.15 | 24.29 | 24.15 | 24.29 | 3,763 | +0.14(+0.58%) |
Jan 23, 2019 | 24.09 | 24.15 | 24.08 | 24.15 | 938 | +0.20(+0.84%) |
Jan 22, 2019 | 23.95 | 24.06 | 23.95 | 23.95 | 4,924 | -0.48(-1.96%) |
Jan 18, 2019 | 24.41 | 24.46 | 24.39 | 24.43 | 5,000 | +0.23(+0.94%) |
Jan 17, 2019 | 23.83 | 24.23 | 23.83 | 24.20 | 8,267 | +0.00(+0.02%) |
Jan 16, 2019 | 24.15 | 24.27 | 24.15 | 24.20 | 823 | +0.13(+0.53%) |
Jan 15, 2019 | 23.85 | 24.17 | 23.85 | 24.07 | 1,540 | +0.55(+2.34%) |
Jan 14, 2019 | 23.67 | 23.67 | 23.52 | 23.52 | 2,770 | -0.47(-1.96%) |
Jan 11, 2019 | 23.65 | 23.99 | 23.65 | 23.99 | 38,000 | +0.42(+1.79%) |
Jan 10, 2019 | 23.48 | 23.58 | 23.48 | 23.57 | 4,029 | -0.02(-0.09%) |
Jan 09, 2019 | 23.50 | 23.60 | 23.50 | 23.59 | 16,002 | +0.40(+1.72%) |
Jan 08, 2019 | 22.90 | 23.24 | 22.90 | 23.19 | 5,855 | -0.03(-0.15%) |
Jan 07, 2019 | 23.17 | 23.25 | 23.17 | 23.22 | 1,560 | -0.04(-0.16%) |
Jan 04, 2019 | 23.11 | 23.27 | 22.96 | 23.26 | 7,600 | +0.88(+3.93%) |
Jan 03, 2019 | 22.35 | 22.45 | 22.31 | 22.38 | 4,887 | -0.16(-0.71%) |
Jan 02, 2019 | 22.49 | 22.55 | 22.47 | 22.54 | 3,716 | -0.14(-0.62%) |
Dec 31, 2018 | 22.92 | 22.92 | 22.62 | 22.68 | 30,500 | -0.08(-0.36%) |
Dec 28, 2018 | 22.81 | 22.84 | 22.73 | 22.76 | 9,100 | +0.13(+0.59%) |
Dec 27, 2018 | 22.46 | 22.63 | 22.42 | 22.63 | 18,576 | -0.24(-1.06%) |
Dec 26, 2018 | 22.58 | 22.88 | 22.58 | 22.87 | 12,823 | +0.24(+1.06%) |
Dec 24, 2018 | 22.58 | 22.72 | 22.58 | 22.63 | 2,100 | +0.11(+0.49%) |
Dec 21, 2018 | 22.83 | 22.86 | 22.52 | 22.52 | 14,100 | -0.44(-1.94%) |
Dec 20, 2018 | 22.95 | 23.07 | 22.89 | 22.96 | 5,984 | -0.04(-0.20%) |
Dec 19, 2018 | 23.37 | 23.37 | 22.93 | 23.01 | 23,401 | -0.47(-1.99%) |
Dec 18, 2018 | 23.68 | 23.68 | 23.46 | 23.48 | 25,875 | -0.77(-3.19%) |
Dec 17, 2018 | 24.46 | 24.46 | 24.25 | 24.25 | 1,203 | -0.25(-1.02%) |
Dec 14, 2018 | 24.64 | 24.64 | 24.50 | 24.50 | 10,300 | -0.47(-1.88%) |
Dec 13, 2018 | 25.08 | 25.08 | 24.95 | 24.97 | 4,050 | +0.26(+1.05%) |
Dec 12, 2018 | 24.79 | 24.84 | 24.71 | 24.71 | 2,408 | +0.20(+0.80%) |
Dec 11, 2018 | 24.65 | 24.65 | 24.49 | 24.51 | 2,724 | +0.17(+0.71%) |
Dec 10, 2018 | 24.33 | 24.42 | 24.16 | 24.34 | 6,307 | -0.10(-0.41%) |
Dec 07, 2018 | 24.69 | 24.78 | 24.43 | 24.44 | 3,000 | -0.20(-0.81%) |
Dec 06, 2018 | 24.55 | 24.64 | 24.49 | 24.64 | 3,888 | -0.42(-1.68%) |
Dec 04, 2018 | 25.40 | 25.40 | 25.06 | 25.06 | 8,200 | -0.19(-0.73%) |
Dec 03, 2018 | 25.31 | 25.31 | 25.13 | 25.25 | 18,752 | +0.84(+3.42%) |
Nov 30, 2018 | 24.20 | 24.47 | 24.20 | 24.41 | 76,800 | +0.19(+0.77%) |
Nov 29, 2018 | 24.03 | 24.25 | 24.03 | 24.22 | 6,210 | -0.44(-1.77%) |
Nov 28, 2018 | 24.14 | 24.66 | 24.14 | 24.66 | 8,984 | +0.60(+2.49%) |
Nov 27, 2018 | 23.99 | 24.06 | 23.92 | 24.06 | 8,863 | -0.15(-0.61%) |
Nov 26, 2018 | 24.22 | 24.22 | 24.10 | 24.21 | 13,259 | +0.06(+0.24%) |
Nov 23, 2018 | 24.17 | 24.17 | 24.15 | 24.15 | 1,500 | -0.71(-2.86%) |
Nov 21, 2018 | 24.86 | 24.86 | 24.86 | 0 | +0.44(+1.81%) | |
Nov 20, 2018 | 24.55 | 24.55 | 24.38 | 24.42 | 10,485 | -0.60(-2.40%) |
Nov 19, 2018 | 25.27 | 25.27 | 25.00 | 25.02 | 11,924 | -0.21(-0.85%) |
Nov 16, 2018 | 25.00 | 25.23 | 24.96 | 25.23 | 12,800 | +0.27(+1.07%) |
Nov 15, 2018 | 24.79 | 25.09 | 24.68 | 24.97 | 23,000 | +0.45(+1.83%) |
Nov 14, 2018 | 24.57 | 24.63 | 24.37 | 24.52 | 7,599 | -0.24(-0.98%) |
Nov 13, 2018 | 24.75 | 24.95 | 24.52 | 24.76 | 16,445 | +0.61(+2.53%) |
Nov 12, 2018 | 24.28 | 24.29 | 24.12 | 24.15 | 4,137 | -0.05(-0.21%) |
Nov 09, 2018 | 24.27 | 24.27 | 24.08 | 24.20 | 22,300 | -0.40(-1.63%) |
Nov 08, 2018 | 24.74 | 24.78 | 24.51 | 24.60 | 35,279 | -0.56(-2.23%) |
Nov 07, 2018 | 25.06 | 25.16 | 24.98 | 25.16 | 6,449 | +0.26(+1.04%) |
Nov 06, 2018 | 24.94 | 24.99 | 24.90 | 24.90 | 4,698 | -0.20(-0.80%) |
Nov 05, 2018 | 25.13 | 25.17 | 25.03 | 25.10 | 10,062 | -0.14(-0.57%) |
Nov 02, 2018 | 25.66 | 25.66 | 25.04 | 25.25 | 7,200 | +0.02(+0.07%) |
Nov 01, 2018 | 24.50 | 25.23 | 24.44 | 25.23 | 15,824 | +0.91(+3.74%) |
Oct 31, 2018 | 24.25 | 24.35 | 24.21 | 24.32 | 12,631 | +0.50(+2.10%) |
Oct 30, 2018 | 23.69 | 23.82 | 23.62 | 23.82 | 6,164 | +0.47(+2.01%) |
Oct 29, 2018 | 23.80 | 23.83 | 23.25 | 23.35 | 20,489 | -0.94(-3.87%) |
Oct 26, 2018 | 24.27 | 24.45 | 24.14 | 24.29 | 15,500 | -0.41(-1.65%) |
Oct 25, 2018 | 24.55 | 24.80 | 24.45 | 24.70 | 6,062 | +0.49(+2.01%) |
Oct 24, 2018 | 24.56 | 24.56 | 24.19 | 24.21 | 24,178 | -0.34(-1.38%) |
Oct 23, 2018 | 24.41 | 24.56 | 24.22 | 24.55 | 36,530 | -0.52(-2.07%) |
Oct 22, 2018 | 25.21 | 25.25 | 24.98 | 25.07 | 33,545 | +1.08(+4.49%) |
Oct 19, 2018 | 24.12 | 24.15 | 23.94 | 23.99 | 24,700 | +0.67(+2.89%) |
Oct 18, 2018 | 23.46 | 23.50 | 23.23 | 23.32 | 29,055 | -0.58(-2.44%) |
Oct 17, 2018 | 23.99 | 24.11 | 23.88 | 23.90 | 13,960 | -0.39(-1.61%) |
Oct 16, 2018 | 24.00 | 24.29 | 24.00 | 24.29 | 8,572 | +0.13(+0.54%) |
Oct 15, 2018 | 23.99 | 24.29 | 23.99 | 24.16 | 6,545 | -0.16(-0.66%) |
Oct 12, 2018 | 24.30 | 24.62 | 24.30 | 24.32 | 10,600 | +0.04(+0.16%) |
Oct 11, 2018 | 24.22 | 24.38 | 24.00 | 24.28 | 21,550 | -0.37(-1.50%) |
Oct 10, 2018 | 25.19 | 25.19 | 24.65 | 24.65 | 803,272 | -0.57(-2.26%) |
Oct 09, 2018 | 25.27 | 25.27 | 25.21 | 25.22 | 3,864 | -0.02(-0.08%) |
Oct 08, 2018 | 25.11 | 25.24 | 25.00 | 25.24 | 11,091 | -0.32(-1.25%) |
Oct 05, 2018 | 25.62 | 25.62 | 25.36 | 25.56 | 4,100 | +0.11(+0.43%) |
Oct 04, 2018 | 25.56 | 25.56 | 25.37 | 25.45 | 11,550 | -0.62(-2.38%) |
Oct 03, 2018 | 26.28 | 26.28 | 26.07 | 26.07 | 4,570 | -0.04(-0.16%) |
Oct 02, 2018 | 26.21 | 26.21 | 26.11 | 26.11 | 5,869 | -0.43(-1.63%) |
Oct 01, 2018 | 26.72 | 26.75 | 26.54 | 26.54 | 7,202 | +0.02(+0.09%) |
Sep 28, 2018 | 26.63 | 26.64 | 26.50 | 26.52 | 9,600 | +0.17(+0.65%) |
Sep 27, 2018 | 26.40 | 26.40 | 26.35 | 26.35 | 4,408 | -0.25(-0.94%) |
Sep 26, 2018 | 26.45 | 26.65 | 26.44 | 26.60 | 5,586 | +0.44(+1.68%) |
Sep 25, 2018 | 26.22 | 26.22 | 26.10 | 26.16 | 8,784 | -0.04(-0.13%) |
Sep 24, 2018 | 26.18 | 26.20 | 26.15 | 26.20 | 10,848 | -0.29(-1.08%) |
Sep 21, 2018 | 26.51 | 26.53 | 26.45 | 26.48 | 15,500 | +0.54(+2.06%) |
Sep 20, 2018 | 25.91 | 25.98 | 25.85 | 25.95 | 10,537 | +0.12(+0.46%) |
Sep 19, 2018 | 25.78 | 25.86 | 25.75 | 25.82 | 25,059 | +0.39(+1.54%) |
Sep 18, 2018 | 25.34 | 25.44 | 25.25 | 25.43 | 16,295 | +0.52(+2.10%) |
Sep 17, 2018 | 24.89 | 24.91 | 24.84 | 24.91 | 6,453 | +0.06(+0.24%) |
Sep 14, 2018 | 25.08 | 25.10 | 24.80 | 24.85 | 5,100 | -0.58(-2.28%) |
Sep 13, 2018 | 25.41 | 25.45 | 25.30 | 25.43 | 10,748 | +0.17(+0.67%) |
Sep 12, 2018 | 24.66 | 25.29 | 24.66 | 25.26 | 4,399 | +0.53(+2.15%) |
Sep 11, 2018 | 24.54 | 24.73 | 24.43 | 24.73 | 4,083 | -0.27(-1.08%) |
Sep 10, 2018 | 25.13 | 25.21 | 24.91 | 25.00 | 4,030 | -0.15(-0.60%) |
Sep 07, 2018 | 25.33 | 25.33 | 25.10 | 25.15 | 2,900 | -0.23(-0.91%) |
Sep 06, 2018 | 25.31 | 25.38 | 25.28 | 25.38 | 2,056 | -0.07(-0.28%) |
Sep 05, 2018 | 25.51 | 25.51 | 25.38 | 25.45 | 5,362 | -0.36(-1.39%) |
Sep 04, 2018 | 25.95 | 25.95 | 25.68 | 25.81 | 7,953 | +0.07(+0.27%) |
Aug 31, 2018 | 25.74 | 25.74 | 25.74 | 0 | +0.17(+0.66%) | |
Aug 30, 2018 | 25.85 | 25.95 | 25.54 | 25.57 | 6,536 | -0.70(-2.66%) |
Aug 29, 2018 | 26.19 | 26.31 | 26.19 | 26.27 | 4,879 | -0.14(-0.53%) |
Aug 28, 2018 | 26.51 | 26.51 | 26.39 | 26.41 | 5,240 | -0.14(-0.53%) |
Aug 27, 2018 | 26.38 | 26.61 | 26.37 | 26.55 | 8,225 | +0.66(+2.56%) |
Aug 24, 2018 | 25.80 | 25.96 | 25.77 | 25.89 | 11,000 | +0.50(+1.97%) |
Aug 23, 2018 | 25.53 | 25.56 | 25.37 | 25.39 | 7,567 | -0.29(-1.15%) |
Aug 22, 2018 | 25.70 | 25.70 | 25.64 | 25.68 | 5,303 | -0.20(-0.77%) |
Aug 21, 2018 | 25.80 | 25.88 | 25.72 | 25.88 | 5,049 | +0.49(+1.94%) |
Aug 20, 2018 | 25.37 | 25.39 | 25.28 | 25.39 | 7,253 | -0.04(-0.16%) |
Aug 17, 2018 | 24.92 | 25.49 | 24.87 | 25.43 | 4,500 | +0.08(+0.32%) |
Aug 16, 2018 | 25.15 | 25.36 | 25.15 | 25.35 | 2,109 | +0.42(+1.70%) |
Aug 15, 2018 | 24.98 | 24.99 | 24.62 | 24.93 | 8,678 | -1.01(-3.91%) |
Aug 14, 2018 | 25.91 | 25.94 | 25.89 | 25.94 | 1,833 | -0.04(-0.14%) |
Aug 13, 2018 | 26.10 | 26.10 | 25.95 | 25.98 | 1,131 | -0.05(-0.21%) |
Aug 10, 2018 | 26.28 | 26.28 | 26.03 | 26.03 | 6,700 | -0.34(-1.29%) |
Aug 09, 2018 | 26.44 | 26.44 | 26.20 | 26.37 | 5,428 | +0.59(+2.29%) |
Aug 08, 2018 | 25.86 | 25.87 | 25.65 | 25.78 | 15,556 | -0.46(-1.75%) |
Aug 07, 2018 | 26.24 | 26.24 | 26.20 | 26.24 | 22,131 | +0.85(+3.35%) |
Aug 06, 2018 | 25.42 | 25.52 | 25.22 | 25.39 | 19,269 | -0.51(-1.97%) |
Aug 03, 2018 | 25.87 | 25.93 | 25.84 | 25.90 | 11,500 | -0.19(-0.73%) |
Aug 02, 2018 | 26.00 | 26.09 | 25.93 | 26.09 | 9,388 | -0.52(-1.95%) |
Aug 01, 2018 | 26.72 | 26.86 | 26.56 | 26.61 | 8,374 | -1.04(-3.76%) |
Jul 31, 2018 | 27.54 | 27.78 | 27.37 | 27.65 | 11,035 | +0.45(+1.65%) |
Jul 30, 2018 | 27.29 | 27.29 | 27.19 | 27.20 | 4,223 | -0.09(-0.33%) |
Jul 27, 2018 | 27.36 | 27.37 | 27.24 | 27.29 | 1,900 | -0.14(-0.51%) |
Jul 26, 2018 | 27.55 | 27.59 | 27.30 | 27.43 | 6,165 | -0.51(-1.83%) |
Jul 25, 2018 | 27.83 | 27.96 | 27.83 | 27.94 | 993 | +0.10(+0.36%) |
Jul 24, 2018 | 27.92 | 27.99 | 27.68 | 27.84 | 4,680 | +0.62(+2.28%) |
Jul 23, 2018 | 27.12 | 27.22 | 27.12 | 27.22 | 3,534 | +0.01(+0.04%) |
Jul 20, 2018 | 26.87 | 27.21 | 26.81 | 27.21 | 8,999 | +0.74(+2.81%) |
Jul 19, 2018 | 26.50 | 26.50 | 26.39 | 26.46 | 2,195 | -0.34(-1.29%) |
Jul 18, 2018 | 26.84 | 26.90 | 26.70 | 26.81 | 63,097 | -0.37(-1.36%) |
Jul 17, 2018 | 26.93 | 27.18 | 26.93 | 27.18 | 7,117 | -0.05(-0.18%) |
Jul 16, 2018 | 27.30 | 27.30 | 27.23 | 27.23 | 3,381 | -0.13(-0.48%) |
Jul 13, 2018 | 27.18 | 27.40 | 27.18 | 27.36 | 1,641 | -0.07(-0.25%) |
Jul 12, 2018 | 27.39 | 27.43 | 27.39 | 27.43 | 794 | +0.85(+3.19%) |
Jul 11, 2018 | 26.65 | 26.97 | 26.58 | 26.58 | 14,946 | -0.78(-2.85%) |
Jul 10, 2018 | 27.39 | 27.42 | 27.36 | 27.36 | 11,585 | -0.15(-0.55%) |
Jul 09, 2018 | 27.33 | 27.53 | 27.33 | 27.51 | 7,140 | +0.97(+3.65%) |
Jul 06, 2018 | 26.34 | 26.63 | 26.34 | 26.54 | 4,949 | +0.09(+0.36%) |
Jul 05, 2018 | 26.63 | 26.63 | 26.41 | 26.45 | 11,215 | -0.13(-0.51%) |
Jul 03, 2018 | 26.58 | 26.58 | 26.58 | 0 | -0.21(-0.78%) | |
Jul 02, 2018 | 26.39 | 26.79 | 26.36 | 26.79 | 2,819 | -0.95(-3.42%) |
Jun 29, 2018 | 27.79 | 27.74 | 4,521 | +0.47(+1.72%) | ||
Jun 28, 2018 | 27.17 | 27.27 | 27.18 | 27.27 | 10,295 | +0.09(+0.33%) |
Jun 27, 2018 | 27.65 | 27.70 | 27.18 | 27.18 | 11,488 | -0.93(-3.31%) |
Jun 26, 2018 | 28.27 | 28.27 | 28.01 | 28.11 | 11,160 | -0.38(-1.33%) |
Jun 25, 2018 | 28.62 | 28.62 | 28.30 | 28.49 | 16,199 | -0.50(-1.72%) |
Jun 22, 2018 | 29.04 | 29.07 | 28.98 | 28.99 | 1,862 | +0.15(+0.50%) |
Jun 21, 2018 | 29.02 | 29.02 | 28.80 | 28.84 | 35,167 | -0.43(-1.45%) |
Jun 20, 2018 | 29.39 | 29.46 | 29.27 | 29.27 | 1,780 | -0.03(-0.10%) |
Jun 19, 2018 | 29.41 | 29.41 | 29.09 | 29.30 | 8,655 | -0.83(-2.75%) |
Jun 18, 2018 | 30.13 | 30.18 | 30.13 | 30.13 | 3,368 | -0.42(-1.38%) |
Jun 15, 2018 | 30.91 | 30.43 | 30.55 | 6,406 | -0.36(-1.16%) | |
Jun 14, 2018 | 31.08 | 31.08 | 30.91 | 30.91 | 3,269 | -0.02(-0.06%) |
Jun 13, 2018 | 31.10 | 31.10 | 30.89 | 30.93 | 3,392 | -0.32(-1.02%) |
Jun 12, 2018 | 31.27 | 31.27 | 31.25 | 31.25 | 431 | +0.30(+0.98%) |
Jun 11, 2018 | 30.94 | 30.95 | 30.83 | 30.95 | 11,231 | -0.00(-0.02%) |
Jun 08, 2018 | 30.93 | 30.96 | 30.86 | 30.95 | 4,573 | -0.35(-1.12%) |
Jun 07, 2018 | 31.48 | 31.48 | 31.28 | 31.30 | 7,338 | -0.23(-0.73%) |
Jun 06, 2018 | 31.61 | 31.53 | 22,390 | +0.11(+0.35%) | ||
Jun 05, 2018 | 31.35 | 31.42 | 31.29 | 31.42 | 16,461 | +0.27(+0.87%) |
Jun 04, 2018 | 31.13 | 31.18 | 31.11 | 31.15 | 4,132 | +0.14(+0.45%) |
Jun 01, 2018 | 30.91 | 31.04 | 30.89 | 31.01 | 3,802 | -0.10(-0.32%) |
May 31, 2018 | 30.97 | 31.16 | 30.92 | 31.11 | 44,963 | +0.45(+1.47%) |
May 30, 2018 | 30.17 | 30.66 | 30.17 | 30.66 | 16,935 | +0.06(+0.19%) |
May 29, 2018 | 30.97 | 30.97 | 30.60 | 30.60 | 13,837 | -0.59(-1.89%) |
May 25, 2018 | 31.19 | 31.19 | 31.19 | 0 | +0.09(+0.29%) | |
May 24, 2018 | 31.30 | 31.30 | 31.01 | 31.10 | 35,592 | -0.30(-0.96%) |
May 23, 2018 | 31.26 | 31.40 | 31.26 | 31.40 | 16,994 | -0.53(-1.67%) |
May 22, 2018 | 32.00 | 32.05 | 31.92 | 31.93 | 7,320 | -0.08(-0.25%) |
May 21, 2018 | 32.01 | 32.06 | 32.00 | 32.02 | 6,416 | +0.36(+1.12%) |
May 18, 2018 | 31.67 | 31.67 | 31.66 | 31.66 | 936 | +0.06(+0.19%) |
May 17, 2018 | 31.68 | 31.71 | 31.58 | 31.60 | 3,449 | -0.41(-1.28%) |
May 16, 2018 | 31.89 | 32.01 | 31.89 | 32.01 | 540 | +0.30(+0.95%) |
May 15, 2018 | 31.86 | 31.94 | 31.71 | 31.71 | 2,578 | -0.49(-1.52%) |
May 14, 2018 | 32.09 | 32.21 | 32.09 | 32.20 | 9,642 | +0.40(+1.26%) |
May 11, 2018 | 31.86 | 31.88 | 31.80 | 31.80 | 733 | +0.25(+0.79%) |
May 10, 2018 | 31.55 | 31.55 | 31.55 | 31.55 | 70 | +0.00(+0.00%) |
May 09, 2018 | 31.45 | 31.58 | 31.45 | 31.55 | 1,453 | +0.05(+0.16%) |
May 08, 2018 | 31.34 | 31.53 | 31.34 | 31.50 | 1,553 | +0.28(+0.90%) |
May 07, 2018 | 31.04 | 31.28 | 31.04 | 31.22 | 2,018 | +0.43(+1.41%) |
May 04, 2018 | 30.79 | 30.79 | 30.77 | 30.79 | 2,823 | +0.06(+0.18%) |
May 03, 2018 | 30.73 | 30.73 | 30.73 | 30.73 | 1 | +0.00(+0.00%) |
May 02, 2018 | 30.73 | 30.73 | 30.73 | 30.73 | 302 | -0.09(-0.29%) |