Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.11 | 23.58 | 22.65 | 22.69 | 2,025 | -0.12(-0.53%) |
Apr 29, 2019 | 22.81 | 23.29 | 22.81 | 22.81 | 2,483 | +0.17(+0.75%) |
Apr 26, 2019 | 23.49 | 23.49 | 22.64 | 22.64 | 200 | -0.12(-0.53%) |
Apr 25, 2019 | 22.73 | 23.49 | 22.73 | 22.76 | 2,172 | -0.23(-1.00%) |
Apr 24, 2019 | 22.78 | 22.99 | 22.75 | 22.99 | 1,469 | -0.01(-0.04%) |
Apr 23, 2019 | 23.02 | 23.38 | 23.00 | 23.00 | 1,084 | +0.13(+0.57%) |
Apr 22, 2019 | 22.85 | 23.24 | 22.85 | 22.87 | 785 | +0.12(+0.51%) |
Apr 18, 2019 | 22.99 | 23.05 | 22.42 | 22.75 | 2,300 | -0.37(-1.58%) |
Apr 17, 2019 | 23.55 | 23.55 | 23.12 | 23.12 | 1,555 | -0.27(-1.15%) |
Apr 16, 2019 | 23.48 | 23.68 | 23.39 | 23.39 | 13,243 | -0.21(-0.89%) |
Apr 15, 2019 | 23.69 | 23.69 | 23.25 | 23.60 | 1,562 | +0.11(+0.46%) |
Apr 12, 2019 | 23.49 | 23.86 | 23.49 | 23.49 | 3,800 | +0.11(+0.48%) |
Apr 11, 2019 | 23.12 | 23.88 | 23.12 | 23.38 | 364,825 | +0.04(+0.17%) |
Apr 10, 2019 | 23.29 | 23.68 | 23.29 | 23.34 | 143,964 | -0.36(-1.52%) |
Apr 09, 2019 | 23.62 | 23.70 | 23.51 | 23.70 | 209,510 | -0.05(-0.21%) |
Apr 08, 2019 | 24.22 | 24.22 | 23.75 | 23.75 | 291,579 | -0.35(-1.45%) |
Apr 05, 2019 | 23.80 | 24.48 | 23.80 | 24.10 | 233,200 | -0.04(-0.17%) |
Apr 04, 2019 | 24.22 | 24.53 | 24.10 | 24.14 | 5,902 | -0.13(-0.54%) |
Apr 03, 2019 | 24.25 | 24.87 | 24.25 | 24.27 | 2,988 | -0.24(-0.98%) |
Apr 02, 2019 | 24.93 | 24.93 | 24.51 | 24.51 | 1,637 | -0.20(-0.81%) |
Apr 01, 2019 | 24.91 | 25.11 | 24.70 | 24.71 | 2,490 | -0.46(-1.83%) |
Mar 29, 2019 | 24.48 | 25.19 | 24.48 | 25.17 | 1,600 | +0.59(+2.40%) |
Mar 28, 2019 | 25.14 | 25.14 | 24.54 | 24.58 | 3,944 | +0.00(+0.00%) |
Mar 27, 2019 | 26.03 | 26.03 | 24.54 | 24.58 | 1,377 | -0.26(-1.05%) |
Mar 26, 2019 | 25.48 | 25.48 | 24.81 | 24.84 | 3,635 | +0.44(+1.80%) |
Mar 25, 2019 | 24.43 | 25.01 | 24.24 | 24.40 | 1,949 | -0.06(-0.25%) |
Mar 22, 2019 | 24.50 | 25.38 | 24.46 | 24.46 | 1,700 | -0.33(-1.33%) |
Mar 21, 2019 | 24.79 | 25.51 | 24.79 | 24.79 | 994 | -0.11(-0.44%) |
Mar 20, 2019 | 24.73 | 25.71 | 24.73 | 24.90 | 1,223 | -0.65(-2.54%) |
Mar 19, 2019 | 25.14 | 25.55 | 25.14 | 25.55 | 1,050 | +0.32(+1.27%) |
Mar 18, 2019 | 25.52 | 25.75 | 25.06 | 25.23 | 3,172 | +0.09(+0.36%) |
Mar 15, 2019 | 25.00 | 25.51 | 25.00 | 25.14 | 2,300 | +0.32(+1.29%) |
Mar 14, 2019 | 24.73 | 25.32 | 24.73 | 24.82 | 897 | -0.41(-1.63%) |
Mar 13, 2019 | 25.14 | 25.57 | 25.10 | 25.23 | 783 | +0.37(+1.49%) |
Mar 12, 2019 | 25.47 | 25.47 | 24.72 | 24.86 | 1,126 | -0.11(-0.44%) |
Mar 11, 2019 | 24.84 | 25.41 | 24.84 | 24.97 | 1,153 | +0.10(+0.40%) |
Mar 08, 2019 | 24.70 | 25.53 | 24.70 | 24.87 | 1,600 | -0.58(-2.28%) |
Mar 07, 2019 | 24.77 | 25.46 | 24.77 | 25.45 | 1,963 | +0.58(+2.33%) |
Mar 06, 2019 | 24.60 | 25.54 | 24.60 | 24.87 | 16,660 | -0.47(-1.85%) |
Mar 05, 2019 | 24.55 | 25.34 | 24.55 | 25.34 | 6,219 | +0.83(+3.39%) |
Mar 04, 2019 | 24.41 | 25.34 | 24.41 | 24.51 | 2,759 | -0.81(-3.22%) |
Mar 01, 2019 | 25.06 | 25.66 | 25.02 | 25.32 | 1,200 | +0.06(+0.26%) |
Feb 28, 2019 | 25.17 | 25.90 | 25.13 | 25.26 | 2,165 | -0.24(-0.94%) |
Feb 27, 2019 | 26.05 | 26.05 | 25.49 | 25.50 | 5,066 | -0.88(-3.34%) |
Feb 26, 2019 | 25.57 | 26.38 | 25.57 | 26.38 | 2,259 | +0.68(+2.65%) |
Feb 25, 2019 | 25.63 | 26.45 | 25.63 | 25.70 | 1,438 | -0.75(-2.84%) |
Feb 22, 2019 | 25.60 | 26.45 | 25.60 | 26.45 | 4,000 | +0.79(+3.08%) |
Feb 21, 2019 | 25.66 | 26.58 | 25.66 | 25.66 | 6,214 | +0.81(+3.26%) |
Feb 20, 2019 | 24.85 | 26.48 | 24.85 | 24.85 | 8,909 | -0.15(-0.60%) |
Feb 19, 2019 | 25.10 | 25.87 | 24.84 | 25.00 | 5,612 | -0.08(-0.32%) |
Feb 15, 2019 | 24.96 | 25.75 | 24.96 | 25.08 | 3,000 | -0.07(-0.28%) |
Feb 14, 2019 | 25.30 | 25.30 | 24.95 | 25.15 | 1,208 | +0.26(+1.06%) |
Feb 13, 2019 | 24.60 | 25.24 | 24.56 | 24.89 | 1,940 | -0.36(-1.45%) |
Feb 12, 2019 | 24.53 | 25.25 | 24.53 | 25.25 | 2,023 | +1.21(+5.03%) |
Feb 11, 2019 | 24.00 | 24.57 | 24.00 | 24.04 | 2,454 | +0.04(+0.17%) |
Feb 08, 2019 | 24.00 | 24.77 | 24.00 | 24.00 | 4,100 | -0.35(-1.44%) |
Feb 07, 2019 | 24.37 | 25.05 | 24.31 | 24.35 | 29,781 | -1.41(-5.47%) |
Feb 06, 2019 | 24.78 | 25.76 | 24.78 | 25.76 | 41,363 | +0.83(+3.33%) |
Feb 05, 2019 | 24.78 | 25.45 | 24.78 | 24.93 | 24,791 | +0.20(+0.81%) |
Feb 04, 2019 | 25.09 | 25.37 | 24.70 | 24.73 | 32,745 | -0.50(-2.00%) |
Feb 01, 2019 | 25.34 | 25.34 | 25.13 | 25.23 | 25,900 | +0.18(+0.74%) |
Jan 31, 2019 | 24.75 | 25.76 | 24.75 | 25.05 | 15,857 | -0.05(-0.22%) |
Jan 30, 2019 | 24.60 | 25.37 | 24.60 | 25.11 | 8,380 | +0.37(+1.48%) |
Jan 29, 2019 | 24.76 | 25.40 | 24.74 | 24.74 | 11,793 | -0.75(-2.94%) |
Jan 28, 2019 | 25.53 | 25.53 | 24.65 | 25.49 | 27,528 | +0.58(+2.33%) |
Jan 25, 2019 | 24.79 | 25.43 | 24.79 | 24.91 | 8,900 | -0.54(-2.12%) |
Jan 24, 2019 | 24.70 | 25.49 | 24.70 | 25.45 | 8,544 | -0.06(-0.24%) |
Jan 23, 2019 | 24.83 | 25.72 | 24.73 | 25.51 | 11,842 | +0.06(+0.24%) |
Jan 22, 2019 | 24.77 | 25.69 | 24.77 | 25.45 | 25,897 | +0.26(+1.03%) |
Jan 18, 2019 | 24.83 | 25.24 | 24.83 | 25.19 | 5,400 | +0.44(+1.78%) |
Jan 17, 2019 | 24.22 | 24.97 | 24.18 | 24.75 | 6,721 | +0.21(+0.86%) |
Jan 16, 2019 | 24.38 | 25.18 | 24.38 | 24.54 | 4,181 | +0.21(+0.86%) |
Jan 15, 2019 | 24.36 | 25.12 | 24.32 | 24.33 | 8,927 | -0.62(-2.48%) |
Jan 14, 2019 | 23.80 | 24.95 | 23.80 | 24.95 | 18,205 | +0.65(+2.67%) |
Jan 11, 2019 | 24.80 | 24.99 | 24.30 | 24.30 | 40,200 | -0.64(-2.57%) |
Jan 10, 2019 | 24.11 | 24.99 | 24.11 | 24.94 | 63,199 | +0.04(+0.16%) |
Jan 09, 2019 | 24.90 | 24.90 | 24.31 | 24.90 | 41,992 | +0.24(+0.97%) |
Jan 08, 2019 | 23.67 | 24.66 | 23.67 | 24.66 | 20,680 | +0.65(+2.71%) |
Jan 07, 2019 | 24.79 | 24.81 | 23.95 | 24.01 | 12,093 | -0.04(-0.17%) |
Jan 04, 2019 | 24.36 | 24.36 | 23.48 | 24.05 | 17,800 | +0.25(+1.05%) |
Jan 03, 2019 | 24.38 | 24.38 | 23.80 | 23.80 | 12,041 | +0.27(+1.15%) |
Jan 02, 2019 | 23.78 | 24.15 | 23.45 | 23.53 | 9,816 | +0.13(+0.56%) |
Dec 31, 2018 | 23.32 | 24.30 | 23.32 | 23.40 | 12,600 | -0.30(-1.27%) |
Dec 28, 2018 | 23.73 | 24.20 | 23.26 | 23.70 | 19,200 | +0.60(+2.60%) |
Dec 27, 2018 | 23.39 | 23.59 | 22.75 | 23.10 | 8,713 | +0.46(+2.03%) |
Dec 26, 2018 | 23.30 | 23.30 | 22.45 | 22.64 | 17,480 | -0.80(-3.41%) |
Dec 24, 2018 | 23.40 | 24.61 | 23.40 | 23.44 | 15,300 | -0.27(-1.14%) |
Dec 21, 2018 | 23.75 | 24.39 | 23.71 | 23.71 | 24,300 | -0.65(-2.67%) |
Dec 20, 2018 | 24.36 | 25.11 | 24.36 | 24.36 | 20,836 | -0.36(-1.46%) |
Dec 19, 2018 | 24.66 | 25.44 | 24.66 | 24.72 | 21,515 | -0.17(-0.68%) |
Dec 18, 2018 | 24.92 | 25.62 | 24.89 | 24.89 | 33,502 | -0.09(-0.36%) |
Dec 17, 2018 | 24.86 | 25.55 | 24.86 | 24.98 | 24,225 | +0.20(+0.81%) |
Dec 14, 2018 | 24.98 | 25.56 | 24.78 | 24.78 | 10,600 | -0.20(-0.80%) |
Dec 13, 2018 | 24.98 | 25.75 | 24.98 | 24.98 | 14,228 | -0.02(-0.08%) |
Dec 12, 2018 | 24.96 | 25.28 | 24.96 | 25.00 | 32,440 | +0.16(+0.64%) |
Dec 11, 2018 | 24.84 | 25.55 | 24.84 | 24.84 | 47,023 | +0.09(+0.37%) |
Dec 10, 2018 | 24.55 | 25.24 | 24.51 | 24.75 | 57,623 | -0.07(-0.28%) |
Dec 07, 2018 | 24.81 | 25.58 | 24.81 | 24.82 | 21,400 | +0.22(+0.89%) |
Dec 06, 2018 | 24.40 | 25.27 | 24.38 | 24.60 | 7,882 | -0.24(-0.97%) |
Dec 04, 2018 | 24.84 | 25.61 | 24.84 | 24.84 | 10,100 | -0.05(-0.20%) |
Dec 03, 2018 | 25.00 | 25.43 | 24.89 | 24.89 | 22,228 | +0.14(+0.57%) |
Nov 30, 2018 | 24.90 | 25.00 | 24.75 | 24.75 | 28,500 | -0.08(-0.32%) |
Nov 29, 2018 | 24.67 | 25.39 | 24.67 | 24.83 | 29,382 | -0.31(-1.23%) |
Nov 28, 2018 | 24.66 | 25.19 | 24.66 | 25.14 | 16,940 | +0.42(+1.70%) |
Nov 27, 2018 | 24.63 | 24.90 | 24.44 | 24.72 | 10,820 | -0.16(-0.62%) |
Nov 26, 2018 | 24.88 | 25.46 | 24.68 | 24.88 | 16,935 | +0.20(+0.79%) |
Nov 23, 2018 | 24.68 | 25.69 | 24.68 | 24.68 | 2,400 | -0.83(-3.25%) |
Nov 21, 2018 | 25.51 | 25.51 | 25.51 | 0 | +0.21(+0.83%) | |
Nov 20, 2018 | 24.65 | 25.30 | 24.65 | 25.30 | 12,768 | +0.69(+2.80%) |
Nov 19, 2018 | 24.58 | 25.46 | 24.58 | 24.61 | 8,880 | -0.61(-2.43%) |
Nov 16, 2018 | 24.60 | 25.43 | 24.60 | 25.22 | 8,500 | +0.58(+2.36%) |
Nov 15, 2018 | 24.73 | 25.10 | 24.64 | 24.64 | 166,676 | -0.15(-0.61%) |
Nov 14, 2018 | 24.73 | 25.23 | 24.73 | 24.79 | 16,153 | +0.06(+0.24%) |
Nov 13, 2018 | 24.73 | 25.19 | 24.73 | 24.73 | 5,721 | -0.12(-0.48%) |
Nov 12, 2018 | 24.90 | 25.42 | 24.73 | 24.85 | 10,674 | +0.13(+0.53%) |
Nov 09, 2018 | 25.27 | 25.27 | 24.72 | 24.72 | 7,400 | +0.01(+0.04%) |
Nov 08, 2018 | 24.71 | 25.40 | 24.71 | 24.71 | 10,840 | -0.12(-0.48%) |
Nov 07, 2018 | 24.74 | 25.39 | 24.70 | 24.83 | 14,953 | -0.56(-2.21%) |
Nov 06, 2018 | 24.94 | 25.52 | 24.75 | 25.39 | 32,220 | +0.30(+1.21%) |
Nov 05, 2018 | 25.63 | 25.63 | 24.85 | 25.09 | 23,575 | +0.16(+0.63%) |
Nov 02, 2018 | 24.97 | 25.81 | 24.93 | 24.93 | 16,500 | -0.39(-1.55%) |
Nov 01, 2018 | 25.14 | 25.72 | 24.97 | 25.32 | 6,834 | +0.04(+0.17%) |
Oct 31, 2018 | 25.38 | 26.10 | 25.16 | 25.28 | 3,230 | -0.18(-0.71%) |
Oct 30, 2018 | 25.45 | 26.21 | 25.42 | 25.46 | 7,592 | -0.20(-0.78%) |
Oct 29, 2018 | 26.11 | 26.27 | 25.66 | 25.66 | 22,733 | -0.25(-0.96%) |
Oct 26, 2018 | 25.46 | 26.07 | 25.46 | 25.91 | 16,000 | -0.10(-0.37%) |
Oct 25, 2018 | 25.77 | 26.47 | 25.73 | 26.00 | 5,426 | +0.30(+1.19%) |
Oct 24, 2018 | 25.70 | 26.46 | 25.64 | 25.70 | 4,779 | +0.28(+1.10%) |
Oct 23, 2018 | 25.25 | 25.91 | 25.19 | 25.42 | 5,768 | -0.32(-1.24%) |
Oct 22, 2018 | 25.70 | 26.67 | 25.70 | 25.74 | 4,240 | -0.81(-3.05%) |
Oct 19, 2018 | 25.91 | 26.55 | 25.88 | 26.55 | 3,500 | +0.37(+1.41%) |
Oct 18, 2018 | 26.23 | 26.53 | 25.92 | 26.18 | 9,740 | +0.56(+2.19%) |
Oct 17, 2018 | 25.66 | 26.39 | 25.62 | 25.62 | 3,730 | -0.36(-1.40%) |
Oct 16, 2018 | 26.10 | 26.12 | 25.45 | 25.98 | 5,410 | +0.43(+1.70%) |
Oct 15, 2018 | 25.81 | 25.81 | 25.04 | 25.55 | 42,932 | +0.23(+0.91%) |
Oct 12, 2018 | 25.60 | 25.85 | 25.32 | 25.32 | 6,400 | -0.28(-1.09%) |
Oct 11, 2018 | 25.79 | 25.88 | 25.60 | 25.60 | 6,043 | -0.15(-0.58%) |
Oct 10, 2018 | 25.79 | 26.14 | 25.75 | 25.75 | 5,892 | -0.14(-0.52%) |
Oct 09, 2018 | 25.50 | 26.04 | 25.50 | 25.89 | 1,801 | +0.14(+0.52%) |
Oct 08, 2018 | 25.49 | 26.09 | 25.49 | 25.75 | 6,182 | +0.00(+0.00%) |
Oct 05, 2018 | 26.22 | 26.22 | 25.75 | 25.75 | 6,300 | -0.31(-1.18%) |
Oct 04, 2018 | 25.75 | 26.21 | 25.75 | 26.06 | 1,574 | -0.14(-0.54%) |
Oct 03, 2018 | 25.98 | 26.35 | 25.85 | 26.20 | 5,358 | +0.08(+0.31%) |
Oct 02, 2018 | 26.02 | 26.64 | 25.82 | 26.12 | 6,020 | +0.37(+1.44%) |
Oct 01, 2018 | 26.31 | 26.35 | 25.75 | 25.75 | 1,519 | -0.21(-0.81%) |
Sep 28, 2018 | 26.36 | 26.36 | 25.75 | 25.96 | 5,400 | +0.21(+0.82%) |
Sep 27, 2018 | 25.75 | 26.44 | 25.75 | 25.75 | 15,207 | -0.77(-2.90%) |
Sep 26, 2018 | 25.75 | 26.55 | 25.75 | 26.52 | 2,764 | +0.60(+2.31%) |
Sep 25, 2018 | 26.04 | 26.55 | 25.87 | 25.92 | 5,023 | +0.15(+0.58%) |
Sep 24, 2018 | 25.75 | 26.38 | 25.75 | 25.77 | 24,939 | -0.18(-0.69%) |
Sep 21, 2018 | 25.81 | 26.11 | 25.81 | 25.95 | 3,400 | -0.11(-0.40%) |
Sep 20, 2018 | 25.82 | 26.61 | 25.82 | 26.05 | 2,303 | -0.53(-1.99%) |
Sep 19, 2018 | 27.12 | 27.12 | 26.31 | 26.59 | 5,251 | -0.64(-2.37%) |
Sep 18, 2018 | 26.68 | 27.23 | 26.48 | 27.23 | 10,634 | +0.84(+3.18%) |
Sep 17, 2018 | 26.93 | 26.93 | 26.39 | 26.39 | 5,695 | +0.04(+0.15%) |
Sep 14, 2018 | 26.39 | 26.78 | 26.19 | 26.35 | 71,600 | -0.24(-0.90%) |
Sep 13, 2018 | 26.63 | 27.22 | 26.59 | 26.59 | 3,155 | -0.12(-0.47%) |
Sep 12, 2018 | 26.09 | 26.96 | 26.09 | 26.71 | 2,166 | +0.91(+3.55%) |
Sep 11, 2018 | 25.75 | 26.34 | 25.75 | 25.80 | 1,241 | -0.01(-0.05%) |
Sep 10, 2018 | 25.75 | 26.00 | 25.75 | 25.81 | 1,201 | +0.06(+0.24%) |
Sep 07, 2018 | 25.82 | 26.01 | 25.75 | 25.75 | 4,100 | -0.25(-0.96%) |
Sep 06, 2018 | 26.04 | 26.27 | 26.00 | 26.00 | 2,982 | -0.28(-1.07%) |
Sep 05, 2018 | 25.64 | 26.28 | 25.64 | 26.28 | 1,493 | +0.28(+1.08%) |
Sep 04, 2018 | 26.52 | 26.52 | 26.00 | 26.00 | 5,458 | -0.05(-0.19%) |
Aug 31, 2018 | 26.05 | 26.05 | 26.05 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 26.08 | 26.54 | 26.04 | 26.04 | 2,165 | -0.28(-1.06%) |
Aug 29, 2018 | 26.17 | 27.20 | 26.17 | 26.32 | 5,790 | -0.55(-2.06%) |
Aug 28, 2018 | 26.48 | 27.30 | 26.48 | 26.87 | 5,381 | +0.10(+0.37%) |
Aug 27, 2018 | 27.34 | 27.38 | 26.57 | 26.77 | 11,133 | -0.07(-0.25%) |
Aug 24, 2018 | 27.37 | 27.37 | 26.84 | 26.84 | 6,600 | -0.05(-0.20%) |
Aug 23, 2018 | 26.73 | 27.35 | 26.73 | 26.89 | 1,470 | -0.46(-1.66%) |
Aug 22, 2018 | 27.25 | 27.64 | 27.25 | 27.35 | 32,885 | -0.19(-0.70%) |
Aug 21, 2018 | 27.97 | 27.97 | 27.35 | 27.54 | 1,241 | -0.15(-0.54%) |
Aug 20, 2018 | 27.24 | 28.05 | 27.24 | 27.69 | 10,610 | -0.05(-0.18%) |
Aug 17, 2018 | 27.50 | 28.24 | 27.50 | 27.74 | 1,200 | -0.10(-0.36%) |
Aug 16, 2018 | 27.61 | 28.47 | 27.61 | 27.84 | 3,227 | +0.80(+2.96%) |
Aug 15, 2018 | 27.01 | 27.82 | 27.01 | 27.04 | 2,222 | +0.01(+0.04%) |
Aug 14, 2018 | 27.04 | 27.69 | 27.00 | 27.03 | 2,180 | -0.12(-0.44%) |
Aug 13, 2018 | 27.44 | 27.48 | 27.02 | 27.15 | 2,889 | -0.07(-0.26%) |
Aug 10, 2018 | 27.22 | 27.85 | 27.18 | 27.22 | 2,000 | -0.48(-1.73%) |
Aug 09, 2018 | 28.05 | 28.05 | 27.61 | 27.70 | 2,295 | -0.41(-1.47%) |
Aug 08, 2018 | 28.10 | 28.45 | 28.10 | 28.11 | 3,609 | +0.01(+0.04%) |
Aug 07, 2018 | 28.06 | 28.73 | 28.06 | 28.10 | 1,509 | +0.21(+0.75%) |
Aug 06, 2018 | 28.05 | 28.05 | 27.21 | 27.89 | 5,062 | -0.19(-0.68%) |
Aug 03, 2018 | 27.53 | 28.08 | 27.53 | 28.08 | 1,900 | +0.07(+0.25%) |
Aug 02, 2018 | 28.56 | 28.56 | 28.01 | 28.01 | 4,207 | -0.30(-1.06%) |
Aug 01, 2018 | 27.41 | 28.31 | 27.41 | 28.31 | 5,825 | -0.03(-0.11%) |
Jul 31, 2018 | 28.71 | 28.74 | 28.21 | 28.34 | 1,734 | +0.33(+1.19%) |
Jul 30, 2018 | 27.94 | 28.73 | 27.94 | 28.01 | 2,931 | -0.04(-0.14%) |
Jul 27, 2018 | 27.97 | 28.74 | 27.97 | 28.05 | 12,700 | +0.39(+1.41%) |
Jul 26, 2018 | 27.51 | 28.18 | 27.51 | 27.66 | 4,992 | +0.76(+2.83%) |
Jul 25, 2018 | 26.67 | 27.38 | 26.67 | 26.90 | 132,117 | -0.17(-0.64%) |
Jul 24, 2018 | 26.81 | 27.58 | 26.81 | 27.07 | 8,463 | +0.21(+0.79%) |
Jul 23, 2018 | 26.72 | 27.44 | 26.72 | 26.86 | 3,163 | +0.49(+1.86%) |
Jul 20, 2018 | 26.42 | 26.67 | 26.32 | 26.37 | 10,113 | +0.51(+1.97%) |
Jul 19, 2018 | 25.68 | 26.28 | 25.68 | 25.86 | 31,676 | +0.15(+0.58%) |
Jul 18, 2018 | 25.56 | 26.14 | 25.56 | 25.71 | 2,099 | -1.08(-4.03%) |
Jul 17, 2018 | 26.62 | 27.12 | 26.58 | 26.79 | 2,953 | +0.18(+0.68%) |
Jul 16, 2018 | 26.31 | 26.91 | 26.31 | 26.61 | 2,189 | +0.03(+0.11%) |
Jul 13, 2018 | 26.12 | 26.93 | 26.12 | 26.58 | 1,798 | +0.31(+1.17%) |
Jul 12, 2018 | 26.17 | 26.64 | 26.15 | 26.27 | 3,958 | -0.35(-1.32%) |
Jul 11, 2018 | 26.41 | 27.00 | 26.41 | 26.62 | 2,410 | -0.19(-0.71%) |
Jul 10, 2018 | 26.64 | 27.35 | 26.64 | 26.82 | 1,171 | -0.20(-0.72%) |
Jul 09, 2018 | 27.68 | 27.68 | 27.01 | 27.01 | 3,159 | -0.29(-1.06%) |
Jul 06, 2018 | 27.29 | 27.68 | 27.16 | 27.30 | 2,378 | +0.45(+1.68%) |
Jul 05, 2018 | 26.85 | 27.68 | 26.85 | 26.85 | 2,844 | -0.11(-0.41%) |
Jul 03, 2018 | 26.96 | 26.96 | 26.96 | 0 | +0.22(+0.82%) | |
Jul 02, 2018 | 27.59 | 27.63 | 26.68 | 26.74 | 1,344 | -1.18(-4.22%) |
Jun 29, 2018 | 27.77 | 28.31 | 27.77 | 27.92 | 2,107 | +0.72(+2.64%) |
Jun 28, 2018 | 27.07 | 27.75 | 26.99 | 27.20 | 2,465 | -0.10(-0.37%) |
Jun 27, 2018 | 27.26 | 28.05 | 27.26 | 27.30 | 7,511 | -1.19(-4.18%) |
Jun 26, 2018 | 28.43 | 29.24 | 28.39 | 28.49 | 3,931 | -0.34(-1.18%) |
Jun 25, 2018 | 29.64 | 29.64 | 28.78 | 28.83 | 33,339 | -0.04(-0.14%) |
Jun 22, 2018 | 28.80 | 29.39 | 28.70 | 28.87 | 8,629 | -0.21(-0.72%) |
Jun 21, 2018 | 28.40 | 29.08 | 28.40 | 29.08 | 2,633 | +0.83(+2.93%) |
Jun 20, 2018 | 28.29 | 28.94 | 28.07 | 28.25 | 4,410 | -0.49(-1.70%) |
Jun 19, 2018 | 27.89 | 28.74 | 27.89 | 28.74 | 14,090 | +0.25(+0.87%) |
Jun 18, 2018 | 28.33 | 29.03 | 28.32 | 28.49 | 7,748 | +0.34(+1.22%) |
Jun 15, 2018 | 28.03 | 28.03 | 28.15 | 5,340 | +0.12(+0.43%) | |
Jun 14, 2018 | 28.03 | 28.69 | 28.03 | 28.03 | 5,251 | +0.32(+1.15%) |
Jun 13, 2018 | 27.72 | 28.45 | 27.71 | 27.71 | 2,058 | -0.15(-0.54%) |
Jun 12, 2018 | 28.06 | 28.06 | 27.32 | 27.86 | 3,194 | +0.53(+1.94%) |
Jun 11, 2018 | 27.17 | 27.98 | 27.17 | 27.33 | 35,958 | -0.24(-0.87%) |
Jun 08, 2018 | 26.88 | 27.57 | 26.88 | 27.57 | 5,270 | +0.60(+2.22%) |
Jun 07, 2018 | 27.10 | 27.65 | 26.97 | 26.97 | 3,507 | +0.16(+0.60%) |
Jun 06, 2018 | 26.70 | 27.39 | 26.70 | 26.81 | 4,189 | +0.05(+0.21%) |
Jun 05, 2018 | 26.44 | 27.08 | 26.40 | 26.75 | 5,852 | -0.30(-1.09%) |
Jun 04, 2018 | 26.41 | 27.10 | 26.41 | 27.05 | 477,813 | +0.58(+2.19%) |
Jun 01, 2018 | 26.44 | 27.08 | 26.40 | 26.47 | 166,909 | -0.34(-1.25%) |
May 31, 2018 | 27.39 | 27.39 | 26.60 | 26.80 | 134,662 | +0.25(+0.92%) |
May 30, 2018 | 26.37 | 27.00 | 26.37 | 26.56 | 296,634 | -0.06(-0.23%) |
May 29, 2018 | 26.94 | 27.12 | 26.40 | 26.62 | 399,846 | -0.33(-1.22%) |
May 25, 2018 | 26.95 | 26.95 | 26.95 | 0 | +0.30(+1.13%) | |
May 24, 2018 | 26.49 | 27.23 | 26.49 | 26.65 | 5,435 | -0.22(-0.81%) |
May 23, 2018 | 26.40 | 27.01 | 26.40 | 26.87 | 8,765 | +0.47(+1.77%) |
May 22, 2018 | 26.37 | 27.18 | 26.37 | 26.40 | 3,159 | -0.14(-0.53%) |
May 21, 2018 | 27.02 | 27.19 | 26.51 | 26.54 | 4,835 | -0.44(-1.63%) |
May 18, 2018 | 26.82 | 27.60 | 26.82 | 26.98 | 1,040 | -0.27(-0.99%) |
May 17, 2018 | 27.07 | 27.91 | 27.07 | 27.25 | 9,802 | -0.16(-0.58%) |
May 16, 2018 | 27.25 | 27.95 | 27.25 | 27.41 | 3,077 | +0.17(+0.62%) |
May 15, 2018 | 27.24 | 27.91 | 27.24 | 27.24 | 7,262 | -0.36(-1.29%) |
May 14, 2018 | 27.50 | 27.95 | 27.50 | 27.59 | 17,072 | +0.42(+1.56%) |
May 11, 2018 | 27.04 | 27.87 | 27.04 | 27.17 | 3,210 | -0.39(-1.42%) |
May 10, 2018 | 27.69 | 27.69 | 27.20 | 27.56 | 7,014 | +0.10(+0.36%) |
May 09, 2018 | 27.00 | 27.50 | 26.96 | 27.46 | 7,028 | -0.64(-2.28%) |
May 08, 2018 | 28.28 | 28.28 | 27.56 | 28.10 | 12,704 | +0.27(+0.96%) |
May 07, 2018 | 28.37 | 28.37 | 27.69 | 27.83 | 7,018 | -0.01(-0.04%) |
May 04, 2018 | 27.37 | 28.19 | 27.33 | 27.84 | 7,301 | -0.17(-0.59%) |
May 03, 2018 | 28.09 | 28.09 | 27.30 | 28.01 | 9,138 | -0.08(-0.28%) |
May 02, 2018 | 27.43 | 28.10 | 27.39 | 28.09 | 3,540 | +1.98(+7.59%) |