Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.40 | 26.40 | 25.72 | 25.94 | 46,467 | -0.43(-1.61%) |
Apr 29, 2019 | 26.15 | 26.44 | 26.03 | 26.36 | 62,296 | +0.37(+1.42%) |
Apr 26, 2019 | 26.48 | 26.63 | 25.82 | 25.99 | 52,917 | -0.64(-2.41%) |
Apr 25, 2019 | 26.44 | 26.74 | 26.18 | 26.64 | 98,396 | +0.04(+0.14%) |
Apr 24, 2019 | 26.60 | 26.93 | 26.47 | 26.60 | 48,290 | -0.01(-0.04%) |
Apr 23, 2019 | 26.36 | 26.62 | 25.94 | 26.61 | 38,349 | +0.44(+1.70%) |
Apr 22, 2019 | 26.52 | 26.52 | 25.93 | 26.16 | 40,617 | -0.29(-1.11%) |
Apr 18, 2019 | 26.48 | 26.72 | 26.33 | 26.46 | 54,505 | -0.12(-0.46%) |
Apr 17, 2019 | 26.24 | 26.63 | 26.04 | 26.58 | 33,783 | +0.45(+1.74%) |
Apr 16, 2019 | 25.98 | 26.41 | 25.92 | 26.13 | 36,347 | +0.15(+0.58%) |
Apr 15, 2019 | 25.77 | 26.11 | 25.55 | 25.97 | 32,711 | +0.30(+1.18%) |
Apr 12, 2019 | 25.86 | 26.05 | 25.52 | 25.67 | 36,619 | -0.19(-0.73%) |
Apr 11, 2019 | 25.92 | 26.08 | 25.78 | 25.86 | 39,599 | +0.05(+0.18%) |
Apr 10, 2019 | 25.53 | 25.96 | 25.53 | 25.81 | 31,300 | +0.40(+1.58%) |
Apr 09, 2019 | 25.36 | 25.64 | 25.14 | 25.41 | 57,312 | -0.03(-0.11%) |
Apr 08, 2019 | 25.36 | 25.51 | 25.06 | 25.44 | 48,441 | +0.08(+0.30%) |
Apr 05, 2019 | 24.75 | 25.47 | 24.68 | 25.36 | 51,325 | +0.62(+2.50%) |
Apr 04, 2019 | 24.75 | 24.98 | 24.29 | 24.75 | 66,386 | +0.23(+0.96%) |
Apr 03, 2019 | 25.50 | 25.50 | 24.01 | 24.51 | 141,677 | -0.96(-3.76%) |
Apr 02, 2019 | 25.93 | 25.93 | 25.01 | 25.47 | 85,756 | -0.48(-1.85%) |
Apr 01, 2019 | 26.02 | 26.45 | 25.70 | 25.95 | 73,087 | +0.01(+0.04%) |
Mar 29, 2019 | 25.79 | 25.99 | 25.56 | 25.94 | 40,251 | +0.31(+1.21%) |
Mar 28, 2019 | 26.03 | 26.04 | 25.51 | 25.63 | 51,989 | -0.25(-0.98%) |
Mar 27, 2019 | 26.11 | 26.24 | 25.63 | 25.88 | 69,362 | -0.19(-0.72%) |
Mar 26, 2019 | 25.88 | 26.30 | 25.70 | 26.07 | 42,772 | +0.17(+0.65%) |
Mar 25, 2019 | 25.86 | 26.43 | 25.71 | 25.90 | 42,504 | +0.03(+0.11%) |
Mar 22, 2019 | 26.28 | 26.58 | 25.63 | 25.87 | 60,057 | -0.46(-1.75%) |
Mar 21, 2019 | 26.17 | 26.68 | 26.17 | 26.33 | 38,228 | +0.04(+0.14%) |
Mar 20, 2019 | 26.68 | 26.93 | 26.04 | 26.29 | 33,079 | -0.42(-1.58%) |
Mar 19, 2019 | 26.92 | 27.26 | 26.60 | 26.72 | 30,047 | -0.10(-0.39%) |
Mar 18, 2019 | 26.29 | 27.05 | 26.29 | 26.82 | 49,906 | +0.54(+2.04%) |
Mar 15, 2019 | 27.10 | 27.15 | 25.67 | 26.29 | 163,135 | -0.82(-3.01%) |
Mar 14, 2019 | 27.59 | 27.75 | 27.06 | 27.10 | 39,071 | -0.50(-1.80%) |
Mar 13, 2019 | 27.74 | 27.91 | 27.34 | 27.60 | 38,857 | -0.06(-0.20%) |
Mar 12, 2019 | 27.83 | 27.95 | 27.54 | 27.66 | 56,168 | -0.16(-0.57%) |
Mar 11, 2019 | 27.87 | 27.88 | 27.61 | 27.82 | 35,428 | +0.05(+0.17%) |
Mar 08, 2019 | 28.18 | 28.18 | 27.60 | 27.77 | 46,001 | -0.26(-0.94%) |
Mar 07, 2019 | 27.73 | 28.41 | 27.61 | 28.03 | 59,241 | +0.02(+0.07%) |
Mar 06, 2019 | 28.96 | 28.96 | 27.81 | 28.01 | 65,537 | -0.83(-2.87%) |
Mar 05, 2019 | 28.78 | 29.07 | 28.51 | 28.84 | 39,469 | +0.07(+0.23%) |
Mar 04, 2019 | 29.45 | 29.45 | 28.31 | 28.77 | 66,647 | -0.69(-2.33%) |
Mar 01, 2019 | 29.64 | 29.69 | 29.05 | 29.46 | 82,738 | +0.23(+0.80%) |
Feb 28, 2019 | 29.12 | 29.72 | 28.55 | 29.22 | 62,780 | +0.11(+0.39%) |
Feb 27, 2019 | 28.63 | 29.20 | 28.35 | 29.11 | 53,911 | +0.47(+1.64%) |
Feb 26, 2019 | 28.63 | 28.98 | 28.27 | 28.64 | 39,657 | +0.06(+0.20%) |
Feb 25, 2019 | 28.53 | 29.03 | 28.45 | 28.59 | 69,262 | +0.18(+0.63%) |
Feb 22, 2019 | 28.07 | 28.44 | 28.00 | 28.41 | 42,168 | +0.31(+1.10%) |
Feb 21, 2019 | 28.59 | 28.59 | 27.93 | 28.10 | 60,363 | -0.39(-1.35%) |
Feb 20, 2019 | 29.15 | 29.28 | 28.46 | 28.48 | 38,794 | -0.66(-2.26%) |
Feb 19, 2019 | 29.22 | 29.43 | 28.84 | 29.14 | 51,978 | -0.08(-0.29%) |
Feb 15, 2019 | 29.18 | 29.89 | 29.16 | 29.22 | 42,168 | +0.12(+0.42%) |
Feb 14, 2019 | 28.77 | 29.39 | 28.55 | 29.10 | 47,531 | +0.20(+0.68%) |
Feb 13, 2019 | 28.00 | 29.28 | 27.97 | 28.91 | 43,673 | +0.89(+3.18%) |
Feb 12, 2019 | 28.47 | 28.73 | 27.77 | 28.01 | 53,145 | -0.34(-1.19%) |
Feb 11, 2019 | 27.81 | 28.42 | 27.54 | 28.35 | 49,609 | +0.39(+1.38%) |
Feb 08, 2019 | 28.99 | 29.03 | 27.75 | 27.97 | 71,877 | -1.23(-4.21%) |
Feb 07, 2019 | 27.62 | 29.62 | 27.52 | 29.20 | 84,486 | +2.00(+7.36%) |
Feb 06, 2019 | 27.52 | 27.79 | 27.10 | 27.20 | 38,487 | -0.32(-1.16%) |
Feb 05, 2019 | 26.99 | 27.71 | 26.85 | 27.52 | 39,840 | +0.70(+2.63%) |
Feb 04, 2019 | 26.93 | 27.18 | 26.71 | 26.81 | 28,674 | -0.05(-0.17%) |
Feb 01, 2019 | 26.79 | 26.94 | 26.43 | 26.86 | 48,557 | +0.06(+0.21%) |
Jan 31, 2019 | 26.14 | 26.92 | 26.06 | 26.80 | 54,935 | +0.67(+2.55%) |
Jan 30, 2019 | 26.81 | 26.98 | 26.03 | 26.14 | 78,712 | -0.69(-2.56%) |
Jan 29, 2019 | 27.29 | 27.52 | 26.72 | 26.82 | 49,052 | -0.40(-1.48%) |
Jan 28, 2019 | 27.80 | 27.80 | 26.89 | 27.22 | 44,864 | -0.59(-2.13%) |
Jan 25, 2019 | 28.37 | 28.60 | 27.61 | 27.82 | 61,761 | -0.46(-1.63%) |
Jan 24, 2019 | 28.17 | 28.54 | 28.08 | 28.28 | 85,065 | +0.01(+0.03%) |
Jan 23, 2019 | 28.39 | 28.61 | 27.77 | 28.27 | 74,607 | +0.03(+0.10%) |
Jan 22, 2019 | 28.46 | 28.79 | 28.01 | 28.24 | 52,503 | -0.26(-0.92%) |
Jan 18, 2019 | 28.47 | 28.80 | 28.24 | 28.50 | 42,807 | +0.04(+0.13%) |
Jan 17, 2019 | 28.14 | 28.57 | 28.14 | 28.46 | 48,728 | +0.31(+1.10%) |
Jan 16, 2019 | 27.42 | 28.20 | 27.42 | 28.15 | 51,056 | +0.70(+2.57%) |
Jan 15, 2019 | 26.94 | 27.45 | 26.78 | 27.45 | 31,613 | +0.58(+2.17%) |
Jan 14, 2019 | 26.91 | 27.47 | 26.86 | 26.87 | 45,019 | -0.04(-0.14%) |
Jan 11, 2019 | 26.52 | 27.28 | 26.52 | 26.91 | 47,598 | +0.33(+1.24%) |
Jan 10, 2019 | 27.09 | 27.09 | 26.05 | 26.58 | 85,522 | -0.65(-2.38%) |
Jan 09, 2019 | 27.75 | 27.87 | 26.82 | 27.22 | 49,780 | -0.38(-1.38%) |
Jan 08, 2019 | 28.01 | 28.01 | 27.24 | 27.60 | 59,040 | +0.02(+0.07%) |
Jan 07, 2019 | 26.81 | 27.83 | 26.38 | 27.59 | 95,183 | +0.78(+2.93%) |
Jan 04, 2019 | 26.62 | 27.53 | 26.55 | 26.80 | 56,860 | +0.50(+1.88%) |
Jan 03, 2019 | 25.81 | 27.12 | 24.87 | 26.31 | 96,327 | +0.36(+1.40%) |
Jan 02, 2019 | 25.40 | 26.10 | 25.20 | 25.94 | 75,607 | +0.52(+2.06%) |
Dec 31, 2018 | 24.85 | 25.62 | 24.78 | 25.42 | 113,829 | +0.66(+2.68%) |
Dec 28, 2018 | 24.73 | 25.32 | 24.38 | 24.76 | 74,636 | +0.09(+0.38%) |
Dec 27, 2018 | 25.44 | 25.99 | 23.98 | 24.66 | 69,622 | -1.13(-4.38%) |
Dec 26, 2018 | 24.28 | 25.93 | 24.04 | 25.79 | 84,400 | +1.56(+6.44%) |
Dec 24, 2018 | 25.08 | 25.36 | 24.21 | 24.23 | 59,216 | -1.11(-4.38%) |
Dec 21, 2018 | 25.74 | 26.86 | 25.27 | 25.34 | 224,338 | -0.47(-1.81%) |
Dec 20, 2018 | 26.51 | 26.91 | 25.36 | 25.81 | 99,974 | -0.77(-2.88%) |
Dec 19, 2018 | 27.46 | 27.63 | 26.37 | 26.58 | 82,444 | -0.77(-2.80%) |
Dec 18, 2018 | 27.28 | 27.84 | 26.59 | 27.34 | 66,316 | +0.17(+0.62%) |
Dec 17, 2018 | 27.49 | 27.93 | 26.94 | 27.18 | 66,013 | -0.31(-1.12%) |
Dec 14, 2018 | 28.12 | 28.82 | 27.41 | 27.48 | 45,296 | -0.77(-2.71%) |
Dec 13, 2018 | 29.24 | 29.42 | 28.11 | 28.25 | 72,189 | -0.98(-3.35%) |
Dec 12, 2018 | 29.53 | 30.39 | 29.23 | 29.23 | 88,983 | -0.14(-0.48%) |
Dec 11, 2018 | 28.19 | 29.43 | 28.18 | 29.37 | 66,972 | +1.29(+4.59%) |
Dec 10, 2018 | 27.32 | 28.18 | 26.33 | 28.08 | 94,913 | +1.17(+4.34%) |
Dec 07, 2018 | 26.25 | 27.10 | 25.90 | 26.91 | 90,592 | +0.67(+2.56%) |
Dec 06, 2018 | 25.75 | 26.35 | 24.76 | 26.24 | 85,105 | +0.49(+1.92%) |
Dec 04, 2018 | 27.53 | 27.53 | 25.63 | 25.75 | 138,243 | -1.75(-6.35%) |
Dec 03, 2018 | 27.38 | 27.53 | 26.85 | 27.49 | 148,372 | +0.33(+1.20%) |
Nov 30, 2018 | 27.60 | 28.05 | 26.88 | 27.17 | 55,897 | -0.47(-1.69%) |
Nov 29, 2018 | 28.36 | 28.45 | 27.49 | 27.63 | 48,619 | -0.74(-2.60%) |
Nov 28, 2018 | 28.33 | 28.41 | 27.91 | 28.37 | 56,080 | +0.08(+0.30%) |
Nov 27, 2018 | 27.99 | 28.63 | 27.99 | 28.29 | 31,508 | +0.29(+1.03%) |
Nov 26, 2018 | 28.60 | 28.79 | 27.78 | 28.00 | 47,364 | -0.50(-1.74%) |
Nov 23, 2018 | 27.95 | 28.73 | 27.95 | 28.49 | 17,347 | +0.53(+1.90%) |
Nov 21, 2018 | 27.96 | 27.96 | 27.96 | 0 | -0.06(-0.20%) | |
Nov 20, 2018 | 28.32 | 28.38 | 27.75 | 28.02 | 60,563 | -0.78(-2.69%) |
Nov 19, 2018 | 29.01 | 29.67 | 28.56 | 28.79 | 53,135 | -0.21(-0.74%) |
Nov 16, 2018 | 29.21 | 29.21 | 28.49 | 29.01 | 36,729 | -0.30(-1.02%) |
Nov 15, 2018 | 29.86 | 29.91 | 29.04 | 29.30 | 53,040 | -0.80(-2.67%) |
Nov 14, 2018 | 30.63 | 30.85 | 29.63 | 30.11 | 41,853 | -0.37(-1.23%) |
Nov 13, 2018 | 30.82 | 31.54 | 30.33 | 30.48 | 36,182 | -0.35(-1.12%) |
Nov 12, 2018 | 30.76 | 31.47 | 29.61 | 30.83 | 35,147 | -0.02(-0.06%) |
Nov 09, 2018 | 31.41 | 31.74 | 30.77 | 30.85 | 38,335 | -0.72(-2.28%) |
Nov 08, 2018 | 31.10 | 31.75 | 30.79 | 31.56 | 36,117 | +0.35(+1.14%) |
Nov 07, 2018 | 30.72 | 31.25 | 30.07 | 31.21 | 47,538 | +0.64(+2.11%) |
Nov 06, 2018 | 30.56 | 30.97 | 30.35 | 30.57 | 48,401 | -0.04(-0.12%) |
Nov 05, 2018 | 30.85 | 30.98 | 30.46 | 30.60 | 42,115 | -0.25(-0.82%) |
Nov 02, 2018 | 30.43 | 31.24 | 30.41 | 30.85 | 73,351 | +0.46(+1.51%) |
Nov 01, 2018 | 30.88 | 31.75 | 30.29 | 30.40 | 88,152 | -0.36(-1.18%) |
Oct 31, 2018 | 31.75 | 31.83 | 30.74 | 30.76 | 121,808 | -1.08(-3.40%) |
Oct 30, 2018 | 29.44 | 32.05 | 29.18 | 31.84 | 115,142 | +2.47(+8.39%) |
Oct 29, 2018 | 29.16 | 29.94 | 29.16 | 29.38 | 137,827 | +0.43(+1.48%) |
Oct 26, 2018 | 29.34 | 29.95 | 28.48 | 28.95 | 185,360 | -0.65(-2.21%) |
Oct 25, 2018 | 30.05 | 30.50 | 29.23 | 29.60 | 178,737 | -0.38(-1.28%) |
Oct 24, 2018 | 30.74 | 30.85 | 29.89 | 29.99 | 52,069 | -0.71(-2.31%) |
Oct 23, 2018 | 30.80 | 31.66 | 30.08 | 30.70 | 107,277 | -0.46(-1.47%) |
Oct 22, 2018 | 30.00 | 31.19 | 30.00 | 31.15 | 95,146 | +1.23(+4.12%) |
Oct 19, 2018 | 29.93 | 30.44 | 29.70 | 29.92 | 123,573 | +0.20(+0.66%) |
Oct 18, 2018 | 30.04 | 30.21 | 29.61 | 29.72 | 122,168 | -0.47(-1.55%) |
Oct 17, 2018 | 29.91 | 30.30 | 29.62 | 30.19 | 36,304 | +0.21(+0.72%) |
Oct 16, 2018 | 29.59 | 30.07 | 29.01 | 29.98 | 44,385 | +0.45(+1.52%) |
Oct 15, 2018 | 28.77 | 29.65 | 28.49 | 29.53 | 64,122 | +0.76(+2.63%) |
Oct 12, 2018 | 28.72 | 29.41 | 28.34 | 28.77 | 144,990 | +0.35(+1.25%) |
Oct 11, 2018 | 29.74 | 30.08 | 28.31 | 28.42 | 55,568 | -1.41(-4.73%) |
Oct 10, 2018 | 29.91 | 31.18 | 29.63 | 29.83 | 64,401 | -0.15(-0.51%) |
Oct 09, 2018 | 30.21 | 30.41 | 29.84 | 29.98 | 35,901 | -0.22(-0.74%) |
Oct 08, 2018 | 29.49 | 30.43 | 29.49 | 30.20 | 53,726 | +0.85(+2.88%) |
Oct 05, 2018 | 29.35 | 29.81 | 29.12 | 29.36 | 39,609 | -0.08(-0.28%) |
Oct 04, 2018 | 29.77 | 29.83 | 29.26 | 29.44 | 46,230 | -0.36(-1.22%) |
Oct 03, 2018 | 30.60 | 30.60 | 29.49 | 29.80 | 67,422 | -0.75(-2.46%) |
Oct 02, 2018 | 31.33 | 31.59 | 30.35 | 30.56 | 59,469 | -0.72(-2.32%) |
Oct 01, 2018 | 31.96 | 31.99 | 31.19 | 31.28 | 48,477 | -0.54(-1.69%) |
Sep 28, 2018 | 32.01 | 32.52 | 31.64 | 31.82 | 49,403 | -0.19(-0.58%) |
Sep 27, 2018 | 31.77 | 32.24 | 31.45 | 32.01 | 63,778 | +0.19(+0.58%) |
Sep 26, 2018 | 31.40 | 32.38 | 31.36 | 31.82 | 90,892 | +0.51(+1.63%) |
Sep 25, 2018 | 31.59 | 31.91 | 31.31 | 31.31 | 138,110 | -0.28(-0.88%) |
Sep 24, 2018 | 31.68 | 31.87 | 31.40 | 31.59 | 54,074 | -0.05(-0.15%) |
Sep 21, 2018 | 31.82 | 32.19 | 31.54 | 31.64 | 170,598 | -0.33(-1.02%) |
Sep 20, 2018 | 32.29 | 32.38 | 31.68 | 31.96 | 48,733 | -0.23(-0.72%) |
Sep 19, 2018 | 33.03 | 33.35 | 32.05 | 32.19 | 43,242 | -0.79(-2.39%) |
Sep 18, 2018 | 33.12 | 33.40 | 32.98 | 32.98 | 115,592 | -0.09(-0.28%) |
Sep 17, 2018 | 32.94 | 33.45 | 32.84 | 33.08 | 73,976 | +0.14(+0.42%) |
Sep 14, 2018 | 31.96 | 33.21 | 31.82 | 32.94 | 79,002 | +1.02(+3.20%) |
Sep 13, 2018 | 33.26 | 33.26 | 31.54 | 31.91 | 60,405 | -1.35(-4.05%) |
Sep 12, 2018 | 32.75 | 33.35 | 32.47 | 33.26 | 92,349 | +0.42(+1.27%) |
Sep 11, 2018 | 33.03 | 33.17 | 32.52 | 32.84 | 76,282 | -0.14(-0.42%) |
Sep 10, 2018 | 32.01 | 33.31 | 31.77 | 32.98 | 108,958 | +1.07(+3.35%) |
Sep 07, 2018 | 31.40 | 31.91 | 31.12 | 31.91 | 48,865 | +0.42(+1.33%) |
Sep 06, 2018 | 31.59 | 31.87 | 31.17 | 31.50 | 59,947 | -0.23(-0.73%) |
Sep 05, 2018 | 31.96 | 32.01 | 30.99 | 31.73 | 99,369 | -0.33(-1.01%) |
Sep 04, 2018 | 33.45 | 33.55 | 31.84 | 32.05 | 88,503 | -1.35(-4.03%) |
Aug 31, 2018 | 33.40 | 33.40 | 33.40 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 32.80 | 33.45 | 32.80 | 33.40 | 59,391 | +0.56(+1.70%) |
Aug 29, 2018 | 33.91 | 33.91 | 32.80 | 32.84 | 77,762 | -1.11(-3.28%) |
Aug 28, 2018 | 34.05 | 34.28 | 33.39 | 33.96 | 63,984 | -0.05(-0.14%) |
Aug 27, 2018 | 33.91 | 34.98 | 33.91 | 34.00 | 151,424 | +0.23(+0.69%) |
Aug 24, 2018 | 34.19 | 34.33 | 33.54 | 33.77 | 78,787 | -0.42(-1.22%) |
Aug 23, 2018 | 32.75 | 34.70 | 32.75 | 34.19 | 176,322 | +1.58(+4.84%) |
Aug 22, 2018 | 31.36 | 33.31 | 31.26 | 32.61 | 156,704 | +1.16(+3.69%) |
Aug 21, 2018 | 30.71 | 31.50 | 30.71 | 31.45 | 75,620 | +0.79(+2.58%) |
Aug 20, 2018 | 31.59 | 31.73 | 30.47 | 30.66 | 93,886 | -0.84(-2.65%) |
Aug 17, 2018 | 30.94 | 31.50 | 30.71 | 31.50 | 121,625 | +0.46(+1.50%) |
Aug 16, 2018 | 30.94 | 31.50 | 30.85 | 31.03 | 78,989 | +0.33(+1.06%) |
Aug 15, 2018 | 31.22 | 31.40 | 30.43 | 30.71 | 74,893 | -0.70(-2.22%) |
Aug 14, 2018 | 30.66 | 32.01 | 30.66 | 31.40 | 143,757 | +0.88(+2.89%) |
Aug 13, 2018 | 31.68 | 31.74 | 30.01 | 30.52 | 139,408 | -1.39(-4.37%) |
Aug 10, 2018 | 28.06 | 32.29 | 27.88 | 31.91 | 256,274 | +4.09(+14.69%) |
Aug 09, 2018 | 27.41 | 27.92 | 27.22 | 27.83 | 157,329 | +0.37(+1.35%) |
Aug 08, 2018 | 27.27 | 27.55 | 26.90 | 27.45 | 59,355 | +0.05(+0.17%) |
Aug 07, 2018 | 26.94 | 27.55 | 26.71 | 27.41 | 101,445 | +0.51(+1.90%) |
Aug 06, 2018 | 26.90 | 27.27 | 26.43 | 26.90 | 77,576 | +0.00(+0.00%) |
Aug 03, 2018 | 26.76 | 27.55 | 26.76 | 26.90 | 69,853 | +0.09(+0.35%) |
Aug 02, 2018 | 26.66 | 26.99 | 26.25 | 26.80 | 76,152 | -0.05(-0.17%) |
Aug 01, 2018 | 27.83 | 27.87 | 26.71 | 26.85 | 74,908 | -0.79(-2.86%) |
Jul 31, 2018 | 27.41 | 27.73 | 27.18 | 27.64 | 57,531 | +0.28(+1.02%) |
Jul 30, 2018 | 26.62 | 27.50 | 26.62 | 27.36 | 62,227 | +0.70(+2.61%) |
Jul 27, 2018 | 26.76 | 26.90 | 26.34 | 26.66 | 63,826 | -0.19(-0.69%) |
Jul 26, 2018 | 26.43 | 27.32 | 26.43 | 26.85 | 71,437 | +0.46(+1.76%) |
Jul 25, 2018 | 26.48 | 26.64 | 25.92 | 26.39 | 68,401 | -0.14(-0.53%) |
Jul 24, 2018 | 26.85 | 27.03 | 26.43 | 26.53 | 77,806 | -0.28(-1.04%) |
Jul 23, 2018 | 27.50 | 27.64 | 26.71 | 26.80 | 68,069 | -0.65(-2.37%) |
Jul 20, 2018 | 27.73 | 27.88 | 27.36 | 27.45 | 60,300 | -0.23(-0.84%) |
Jul 19, 2018 | 27.59 | 27.92 | 27.36 | 27.69 | 97,274 | +0.09(+0.34%) |
Jul 18, 2018 | 27.97 | 28.01 | 27.41 | 27.59 | 54,539 | -0.42(-1.49%) |
Jul 17, 2018 | 27.69 | 28.06 | 27.69 | 28.01 | 54,715 | +0.33(+1.17%) |
Jul 16, 2018 | 27.55 | 27.87 | 27.38 | 27.69 | 41,750 | +0.05(+0.17%) |
Jul 13, 2018 | 27.41 | 28.01 | 27.41 | 27.64 | 46,566 | +0.28(+1.02%) |
Jul 12, 2018 | 28.20 | 28.20 | 27.27 | 27.36 | 89,444 | -0.70(-2.48%) |
Jul 11, 2018 | 28.99 | 28.99 | 28.01 | 28.06 | 69,331 | -0.82(-2.85%) |
Jul 10, 2018 | 29.85 | 29.90 | 28.70 | 28.88 | 100,914 | -1.02(-3.40%) |
Jul 09, 2018 | 30.36 | 30.38 | 29.62 | 29.90 | 55,389 | -0.51(-1.67%) |
Jul 06, 2018 | 30.82 | 30.31 | 30.41 | 80,278 | -0.14(-0.45%) | |
Jul 05, 2018 | 30.31 | 30.64 | 30.13 | 30.54 | 115,625 | +0.37(+1.23%) |
Jul 03, 2018 | 30.17 | 30.17 | 30.17 | 0 | +0.14(+0.46%) | |
Jul 02, 2018 | 29.25 | 30.04 | 29.11 | 30.04 | 82,554 | +0.65(+2.20%) |
Jun 29, 2018 | 29.39 | 29.67 | 29.02 | 29.39 | 146,561 | -0.05(-0.16%) |
Jun 28, 2018 | 29.20 | 29.71 | 29.20 | 29.43 | 60,470 | +0.18(+0.63%) |
Jun 27, 2018 | 29.43 | 29.85 | 29.20 | 29.25 | 50,584 | -0.23(-0.78%) |
Jun 26, 2018 | 29.39 | 29.57 | 28.91 | 29.48 | 79,946 | +0.14(+0.47%) |
Jun 25, 2018 | 28.97 | 29.48 | 28.83 | 29.34 | 121,515 | +0.14(+0.47%) |
Jun 22, 2018 | 28.93 | 29.85 | 28.56 | 29.20 | 248,635 | +0.37(+1.28%) |
Jun 21, 2018 | 28.56 | 29.28 | 28.56 | 28.83 | 93,077 | +0.42(+1.46%) |
Jun 20, 2018 | 28.05 | 28.42 | 27.59 | 28.42 | 101,314 | +0.46(+1.65%) |
Jun 19, 2018 | 27.40 | 28.09 | 27.17 | 27.96 | 75,775 | +0.42(+1.51%) |
Jun 18, 2018 | 27.12 | 27.68 | 26.94 | 27.54 | 93,049 | +0.37(+1.36%) |
Jun 15, 2018 | 27.45 | 26.99 | 27.17 | 128,805 | +0.05(+0.17%) | |
Jun 14, 2018 | 26.99 | 27.38 | 26.98 | 27.12 | 58,808 | +0.14(+0.51%) |
Jun 13, 2018 | 26.85 | 27.17 | 26.75 | 26.99 | 56,985 | +0.09(+0.34%) |
Jun 12, 2018 | 27.22 | 27.67 | 26.66 | 26.89 | 87,661 | -0.32(-1.19%) |
Jun 11, 2018 | 26.71 | 28.00 | 26.70 | 27.22 | 148,384 | +0.55(+2.08%) |
Jun 08, 2018 | 26.43 | 26.71 | 26.11 | 26.66 | 60,716 | +0.28(+1.05%) |
Jun 07, 2018 | 26.29 | 26.85 | 26.20 | 26.39 | 60,422 | +0.09(+0.35%) |
Jun 06, 2018 | 26.75 | 26.94 | 26.20 | 26.29 | 69,500 | -0.37(-1.39%) |
Jun 05, 2018 | 26.89 | 26.89 | 26.52 | 26.66 | 72,017 | -0.28(-1.03%) |
Jun 04, 2018 | 26.66 | 27.17 | 26.66 | 26.94 | 95,809 | +0.32(+1.22%) |
Jun 01, 2018 | 26.57 | 26.85 | 26.43 | 26.62 | 76,879 | +0.09(+0.35%) |
May 31, 2018 | 27.45 | 27.45 | 26.44 | 26.52 | 91,218 | -1.02(-3.69%) |
May 30, 2018 | 27.49 | 28.05 | 27.36 | 27.54 | 116,204 | +0.09(+0.34%) |
May 29, 2018 | 27.77 | 28.23 | 27.31 | 27.45 | 97,272 | -0.46(-1.66%) |
May 25, 2018 | 27.91 | 27.91 | 27.91 | 0 | -0.14(-0.49%) | |
May 24, 2018 | 27.77 | 28.42 | 27.59 | 28.05 | 138,777 | +0.28(+1.00%) |
May 23, 2018 | 27.36 | 28.14 | 27.26 | 27.77 | 147,763 | +0.37(+1.35%) |
May 22, 2018 | 27.86 | 28.14 | 27.17 | 27.40 | 81,861 | -0.51(-1.82%) |
May 21, 2018 | 27.59 | 28.14 | 27.36 | 27.91 | 96,769 | +0.42(+1.51%) |
May 18, 2018 | 27.68 | 27.68 | 27.17 | 27.49 | 110,512 | -0.18(-0.67%) |
May 17, 2018 | 27.22 | 27.77 | 27.22 | 27.68 | 136,578 | +0.46(+1.70%) |
May 16, 2018 | 26.52 | 27.31 | 26.39 | 27.22 | 113,909 | +0.83(+3.15%) |
May 15, 2018 | 26.25 | 26.71 | 26.11 | 26.39 | 166,828 | +0.09(+0.35%) |
May 14, 2018 | 26.80 | 26.89 | 26.06 | 26.29 | 149,029 | -0.51(-1.90%) |
May 11, 2018 | 25.92 | 27.17 | 25.78 | 26.80 | 173,801 | +0.99(+3.85%) |
May 10, 2018 | 28.60 | 28.60 | 25.78 | 25.81 | 310,383 | -2.84(-9.92%) |
May 09, 2018 | 28.60 | 28.77 | 28.33 | 28.65 | 81,175 | +0.05(+0.16%) |
May 08, 2018 | 28.51 | 29.07 | 28.28 | 28.60 | 126,223 | -0.05(-0.16%) |
May 07, 2018 | 29.30 | 29.57 | 28.65 | 28.65 | 91,339 | -0.79(-2.67%) |
May 04, 2018 | 29.62 | 30.04 | 28.97 | 29.43 | 145,339 | -0.28(-0.93%) |
May 03, 2018 | 31.14 | 31.14 | 29.62 | 29.71 | 129,361 | -1.52(-4.88%) |
May 02, 2018 | 31.84 | 31.84 | 31.01 | 31.24 | 124,058 | -0.55(-1.74%) |