Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.96 | 28.98 | 28.49 | 28.51 | 18,812 | -0.44(-1.52%) |
Apr 29, 2019 | 28.95 | 29.19 | 28.81 | 28.95 | 10,764 | +0.00(+0.00%) |
Apr 26, 2019 | 28.44 | 28.98 | 28.44 | 28.95 | 14,600 | +0.45(+1.58%) |
Apr 25, 2019 | 28.52 | 28.75 | 28.23 | 28.50 | 14,875 | -0.08(-0.28%) |
Apr 24, 2019 | 28.78 | 28.78 | 28.30 | 28.58 | 18,427 | -0.07(-0.24%) |
Apr 23, 2019 | 28.35 | 29.03 | 28.07 | 28.65 | 18,251 | +0.36(+1.27%) |
Apr 22, 2019 | 28.74 | 29.00 | 28.21 | 28.29 | 16,035 | -0.57(-1.98%) |
Apr 18, 2019 | 28.17 | 28.90 | 28.04 | 28.86 | 19,600 | +0.58(+2.05%) |
Apr 17, 2019 | 28.65 | 28.65 | 28.19 | 28.28 | 24,707 | -0.16(-0.56%) |
Apr 16, 2019 | 28.77 | 28.81 | 28.29 | 28.44 | 25,255 | -0.12(-0.42%) |
Apr 15, 2019 | 28.75 | 28.98 | 28.34 | 28.56 | 22,868 | -0.17(-0.59%) |
Apr 12, 2019 | 28.55 | 29.32 | 28.51 | 28.73 | 43,400 | +0.26(+0.91%) |
Apr 11, 2019 | 28.54 | 28.78 | 28.31 | 28.47 | 25,190 | +0.02(+0.07%) |
Apr 10, 2019 | 27.78 | 28.54 | 27.45 | 28.45 | 25,124 | +0.84(+3.04%) |
Apr 09, 2019 | 27.70 | 28.40 | 27.53 | 27.61 | 48,907 | -0.23(-0.83%) |
Apr 08, 2019 | 28.32 | 28.43 | 27.50 | 27.84 | 31,680 | -0.67(-2.35%) |
Apr 05, 2019 | 29.50 | 29.50 | 27.94 | 28.51 | 263,700 | +2.17(+8.24%) |
Apr 04, 2019 | 26.30 | 26.52 | 25.62 | 26.34 | 63,745 | +0.05(+0.19%) |
Apr 03, 2019 | 25.91 | 26.29 | 25.51 | 26.29 | 17,180 | +0.66(+2.58%) |
Apr 02, 2019 | 26.25 | 26.27 | 25.46 | 25.63 | 21,694 | -0.71(-2.70%) |
Apr 01, 2019 | 25.49 | 26.40 | 25.15 | 26.34 | 39,045 | +1.04(+4.11%) |
Mar 29, 2019 | 25.56 | 25.69 | 25.04 | 25.30 | 23,500 | -0.13(-0.51%) |
Mar 28, 2019 | 25.40 | 25.66 | 25.25 | 25.43 | 30,564 | -0.18(-0.70%) |
Mar 27, 2019 | 25.34 | 25.67 | 25.02 | 25.61 | 25,275 | +0.15(+0.59%) |
Mar 26, 2019 | 24.85 | 25.49 | 24.82 | 25.46 | 28,527 | +0.70(+2.83%) |
Mar 25, 2019 | 24.54 | 24.86 | 24.27 | 24.76 | 21,720 | +0.31(+1.27%) |
Mar 22, 2019 | 26.04 | 26.20 | 24.36 | 24.45 | 27,700 | -1.67(-6.39%) |
Mar 21, 2019 | 25.77 | 26.20 | 25.77 | 26.12 | 16,850 | +0.30(+1.16%) |
Mar 20, 2019 | 25.95 | 26.30 | 25.77 | 25.82 | 20,343 | -0.32(-1.22%) |
Mar 19, 2019 | 26.24 | 26.27 | 25.81 | 26.14 | 10,274 | -0.03(-0.11%) |
Mar 18, 2019 | 25.92 | 26.23 | 25.75 | 26.17 | 11,159 | +0.33(+1.28%) |
Mar 15, 2019 | 25.83 | 26.10 | 25.73 | 25.84 | 45,200 | -0.02(-0.08%) |
Mar 14, 2019 | 25.85 | 25.92 | 25.38 | 25.86 | 8,354 | +0.09(+0.35%) |
Mar 13, 2019 | 26.29 | 26.29 | 25.67 | 25.77 | 14,409 | -0.02(-0.08%) |
Mar 12, 2019 | 25.70 | 25.90 | 25.50 | 25.79 | 17,863 | +0.18(+0.70%) |
Mar 11, 2019 | 25.15 | 25.89 | 25.15 | 25.61 | 12,555 | +0.37(+1.47%) |
Mar 08, 2019 | 25.21 | 25.40 | 24.92 | 25.24 | 14,500 | -0.07(-0.28%) |
Mar 07, 2019 | 25.51 | 25.64 | 25.15 | 25.31 | 23,590 | -0.20(-0.78%) |
Mar 06, 2019 | 26.19 | 26.32 | 25.41 | 25.51 | 22,973 | -0.68(-2.60%) |
Mar 05, 2019 | 26.42 | 26.55 | 26.02 | 26.19 | 17,819 | -0.23(-0.87%) |
Mar 04, 2019 | 26.60 | 27.06 | 26.11 | 26.42 | 30,860 | -0.17(-0.64%) |
Mar 01, 2019 | 26.15 | 26.72 | 25.81 | 26.59 | 19,600 | +0.57(+2.19%) |
Feb 28, 2019 | 25.93 | 26.30 | 25.89 | 26.02 | 12,749 | -0.21(-0.80%) |
Feb 27, 2019 | 26.23 | 26.42 | 25.52 | 26.23 | 20,671 | -0.07(-0.27%) |
Feb 26, 2019 | 26.59 | 26.60 | 26.26 | 26.30 | 14,016 | -0.28(-1.05%) |
Feb 25, 2019 | 26.77 | 26.88 | 26.40 | 26.58 | 24,391 | -0.07(-0.26%) |
Feb 22, 2019 | 26.28 | 26.91 | 25.85 | 26.65 | 35,800 | +0.50(+1.91%) |
Feb 21, 2019 | 25.81 | 26.43 | 25.81 | 26.15 | 32,256 | +0.32(+1.24%) |
Feb 20, 2019 | 25.95 | 26.21 | 25.83 | 25.83 | 19,196 | -0.10(-0.39%) |
Feb 19, 2019 | 26.05 | 26.15 | 25.70 | 25.93 | 33,082 | -0.09(-0.35%) |
Feb 15, 2019 | 25.83 | 26.09 | 25.83 | 26.02 | 20,400 | +0.37(+1.44%) |
Feb 14, 2019 | 25.71 | 26.40 | 25.62 | 25.65 | 27,834 | -0.06(-0.23%) |
Feb 13, 2019 | 24.91 | 26.25 | 24.91 | 25.71 | 38,327 | +0.85(+3.42%) |
Feb 12, 2019 | 24.51 | 24.99 | 24.50 | 24.86 | 40,584 | +0.47(+1.93%) |
Feb 11, 2019 | 24.25 | 24.73 | 24.12 | 24.39 | 21,345 | +0.16(+0.66%) |
Feb 08, 2019 | 24.86 | 24.86 | 23.25 | 24.23 | 15,400 | -0.08(-0.33%) |
Feb 07, 2019 | 24.19 | 24.65 | 24.18 | 24.31 | 9,583 | -0.07(-0.29%) |
Feb 06, 2019 | 24.50 | 24.98 | 24.05 | 24.38 | 13,475 | -0.22(-0.89%) |
Feb 05, 2019 | 24.66 | 24.83 | 24.48 | 24.60 | 8,282 | +0.03(+0.12%) |
Feb 04, 2019 | 24.74 | 25.77 | 24.44 | 24.57 | 16,464 | -0.41(-1.64%) |
Feb 01, 2019 | 24.50 | 25.03 | 24.21 | 24.98 | 20,100 | +0.62(+2.55%) |
Jan 31, 2019 | 24.51 | 24.72 | 24.30 | 24.36 | 25,542 | -0.15(-0.61%) |
Jan 30, 2019 | 24.21 | 24.54 | 23.57 | 24.51 | 26,688 | +0.39(+1.62%) |
Jan 29, 2019 | 24.26 | 24.70 | 23.66 | 24.12 | 23,535 | -0.14(-0.58%) |
Jan 28, 2019 | 24.07 | 24.68 | 23.84 | 24.26 | 64,807 | -0.28(-1.14%) |
Jan 25, 2019 | 24.80 | 24.85 | 24.10 | 24.54 | 22,600 | -0.04(-0.16%) |
Jan 24, 2019 | 24.73 | 24.74 | 24.21 | 24.58 | 19,305 | -0.21(-0.85%) |
Jan 23, 2019 | 24.51 | 24.79 | 24.01 | 24.79 | 38,810 | +0.27(+1.10%) |
Jan 22, 2019 | 24.32 | 25.11 | 24.19 | 24.52 | 31,712 | -0.31(-1.25%) |
Jan 18, 2019 | 25.08 | 25.48 | 23.87 | 24.83 | 28,200 | -0.12(-0.48%) |
Jan 17, 2019 | 24.57 | 24.95 | 24.07 | 24.95 | 25,885 | +0.29(+1.18%) |
Jan 16, 2019 | 23.48 | 24.70 | 23.48 | 24.66 | 42,722 | +0.95(+4.01%) |
Jan 15, 2019 | 23.94 | 24.18 | 23.10 | 23.71 | 43,563 | -0.26(-1.08%) |
Jan 14, 2019 | 24.02 | 24.68 | 23.80 | 23.97 | 29,781 | +0.02(+0.08%) |
Jan 11, 2019 | 23.96 | 25.65 | 23.55 | 23.95 | 79,800 | +0.10(+0.42%) |
Jan 10, 2019 | 24.01 | 25.55 | 23.71 | 23.85 | 146,854 | +1.17(+5.16%) |
Jan 09, 2019 | 24.14 | 24.15 | 22.50 | 22.68 | 35,651 | -0.31(-1.35%) |
Jan 08, 2019 | 22.45 | 23.45 | 22.17 | 22.99 | 20,470 | +0.30(+1.32%) |
Jan 07, 2019 | 22.38 | 23.14 | 22.38 | 22.69 | 68,930 | +0.34(+1.52%) |
Jan 04, 2019 | 22.02 | 22.56 | 21.85 | 22.35 | 17,300 | +0.64(+2.95%) |
Jan 03, 2019 | 21.71 | 22.14 | 21.27 | 21.71 | 43,538 | -0.03(-0.14%) |
Jan 02, 2019 | 22.04 | 22.36 | 21.45 | 21.74 | 13,217 | -0.59(-2.64%) |
Dec 31, 2018 | 22.08 | 22.42 | 21.54 | 22.33 | 27,700 | +0.88(+4.10%) |
Dec 28, 2018 | 21.19 | 21.70 | 20.97 | 21.45 | 29,800 | +0.39(+1.85%) |
Dec 27, 2018 | 21.12 | 21.43 | 20.52 | 21.06 | 12,824 | -0.34(-1.59%) |
Dec 26, 2018 | 20.61 | 21.58 | 20.61 | 21.40 | 19,571 | +0.79(+3.83%) |
Dec 24, 2018 | 20.74 | 21.19 | 20.61 | 20.61 | 19,300 | -0.08(-0.39%) |
Dec 21, 2018 | 21.30 | 21.75 | 20.53 | 20.69 | 55,200 | -0.58(-2.73%) |
Dec 20, 2018 | 21.03 | 21.61 | 20.71 | 21.27 | 24,285 | +0.14(+0.66%) |
Dec 19, 2018 | 22.08 | 22.67 | 21.02 | 21.13 | 20,185 | -0.94(-4.26%) |
Dec 18, 2018 | 22.13 | 22.44 | 21.55 | 22.07 | 26,137 | +0.17(+0.78%) |
Dec 17, 2018 | 22.50 | 22.69 | 21.64 | 21.90 | 37,178 | -0.54(-2.41%) |
Dec 14, 2018 | 22.45 | 22.94 | 22.30 | 22.44 | 8,900 | -0.55(-2.39%) |
Dec 13, 2018 | 23.50 | 23.50 | 22.54 | 22.99 | 17,410 | -0.50(-2.13%) |
Dec 12, 2018 | 23.32 | 23.97 | 22.61 | 23.49 | 7,560 | +0.51(+2.22%) |
Dec 11, 2018 | 23.35 | 23.70 | 22.70 | 22.98 | 23,742 | -0.27(-1.16%) |
Dec 10, 2018 | 23.31 | 23.40 | 23.00 | 23.25 | 14,295 | -0.09(-0.39%) |
Dec 07, 2018 | 23.70 | 23.80 | 23.25 | 23.34 | 23,600 | -0.33(-1.39%) |
Dec 06, 2018 | 23.80 | 23.85 | 23.30 | 23.67 | 26,107 | -0.11(-0.46%) |
Dec 04, 2018 | 23.75 | 24.46 | 23.58 | 23.78 | 24,600 | -0.57(-2.34%) |
Dec 03, 2018 | 24.03 | 24.48 | 23.78 | 24.35 | 21,056 | +0.66(+2.79%) |
Nov 30, 2018 | 23.48 | 24.02 | 23.14 | 23.69 | 22,900 | +0.20(+0.85%) |
Nov 29, 2018 | 24.49 | 24.78 | 23.49 | 23.49 | 20,419 | -1.00(-4.08%) |
Nov 28, 2018 | 22.84 | 25.00 | 22.37 | 24.49 | 97,042 | +1.98(+8.80%) |
Nov 27, 2018 | 22.27 | 22.70 | 21.82 | 22.51 | 23,042 | +0.12(+0.54%) |
Nov 26, 2018 | 22.23 | 22.44 | 22.06 | 22.39 | 24,151 | +0.28(+1.27%) |
Nov 23, 2018 | 22.15 | 22.18 | 21.92 | 22.11 | 4,600 | +0.07(+0.32%) |
Nov 21, 2018 | 22.04 | 22.04 | 22.04 | 0 | +0.30(+1.38%) | |
Nov 20, 2018 | 21.52 | 22.15 | 21.08 | 21.74 | 36,848 | -0.01(-0.05%) |
Nov 19, 2018 | 22.25 | 22.29 | 21.67 | 21.75 | 16,342 | -0.65(-2.90%) |
Nov 16, 2018 | 22.10 | 22.82 | 22.10 | 22.40 | 24,500 | +0.19(+0.86%) |
Nov 15, 2018 | 22.65 | 22.85 | 22.05 | 22.21 | 34,299 | -0.54(-2.37%) |
Nov 14, 2018 | 23.00 | 23.00 | 22.56 | 22.75 | 22,123 | -0.05(-0.22%) |
Nov 13, 2018 | 22.99 | 23.19 | 22.47 | 22.80 | 20,437 | -0.09(-0.39%) |
Nov 12, 2018 | 23.27 | 23.27 | 22.38 | 22.89 | 22,433 | -0.57(-2.43%) |
Nov 09, 2018 | 23.29 | 24.45 | 23.09 | 23.46 | 33,200 | +0.84(+3.71%) |
Nov 08, 2018 | 22.59 | 22.79 | 22.30 | 22.62 | 30,322 | -0.04(-0.18%) |
Nov 07, 2018 | 23.05 | 23.05 | 22.37 | 22.66 | 12,316 | +0.35(+1.57%) |
Nov 06, 2018 | 23.22 | 23.22 | 22.13 | 22.31 | 15,208 | -0.39(-1.72%) |
Nov 05, 2018 | 23.09 | 23.09 | 22.26 | 22.70 | 24,296 | -0.33(-1.43%) |
Nov 02, 2018 | 23.65 | 23.70 | 22.77 | 23.03 | 14,600 | +0.03(+0.13%) |
Nov 01, 2018 | 22.43 | 23.14 | 21.85 | 23.00 | 20,626 | +0.66(+2.95%) |
Oct 31, 2018 | 22.31 | 22.52 | 21.67 | 22.34 | 23,957 | +0.21(+0.95%) |
Oct 30, 2018 | 21.06 | 22.26 | 21.06 | 22.13 | 10,058 | +0.85(+3.99%) |
Oct 29, 2018 | 21.63 | 22.00 | 21.11 | 21.28 | 22,972 | -0.07(-0.33%) |
Oct 26, 2018 | 21.16 | 21.59 | 21.15 | 21.35 | 21,900 | -0.09(-0.42%) |
Oct 25, 2018 | 21.14 | 21.62 | 21.12 | 21.44 | 18,539 | +0.41(+1.95%) |
Oct 24, 2018 | 22.28 | 22.28 | 21.00 | 21.03 | 16,747 | -0.66(-3.04%) |
Oct 23, 2018 | 22.14 | 22.14 | 21.60 | 21.69 | 14,531 | -0.41(-1.86%) |
Oct 22, 2018 | 22.28 | 22.60 | 22.00 | 22.10 | 17,105 | -0.10(-0.45%) |
Oct 19, 2018 | 21.88 | 22.31 | 21.86 | 22.20 | 36,500 | +0.23(+1.05%) |
Oct 18, 2018 | 22.28 | 22.35 | 21.85 | 21.97 | 32,446 | -0.38(-1.70%) |
Oct 17, 2018 | 22.50 | 22.60 | 21.81 | 22.35 | 27,347 | -0.17(-0.75%) |
Oct 16, 2018 | 21.69 | 22.85 | 21.32 | 22.52 | 23,856 | +0.98(+4.55%) |
Oct 15, 2018 | 20.90 | 21.64 | 20.84 | 21.54 | 20,779 | +0.56(+2.67%) |
Oct 12, 2018 | 21.63 | 21.63 | 20.58 | 20.98 | 22,600 | -0.37(-1.73%) |
Oct 11, 2018 | 21.18 | 22.09 | 21.18 | 21.35 | 30,637 | +0.15(+0.71%) |
Oct 10, 2018 | 22.14 | 22.14 | 21.20 | 21.20 | 38,726 | -1.00(-4.50%) |
Oct 09, 2018 | 22.84 | 22.92 | 22.20 | 22.20 | 37,510 | -0.06(-0.27%) |
Oct 08, 2018 | 22.28 | 22.43 | 21.99 | 22.26 | 22,443 | -0.01(-0.04%) |
Oct 05, 2018 | 22.63 | 22.70 | 22.11 | 22.27 | 31,400 | -0.15(-0.67%) |
Oct 04, 2018 | 22.87 | 22.95 | 22.31 | 22.42 | 20,727 | -0.47(-2.05%) |
Oct 03, 2018 | 23.11 | 23.11 | 22.82 | 22.89 | 19,803 | -0.12(-0.52%) |
Oct 02, 2018 | 23.42 | 23.73 | 22.82 | 23.01 | 38,625 | -0.40(-1.71%) |
Oct 01, 2018 | 23.80 | 23.81 | 23.25 | 23.41 | 18,878 | -0.24(-1.01%) |
Sep 28, 2018 | 23.70 | 23.75 | 23.45 | 23.65 | 16,500 | +0.10(+0.42%) |
Sep 27, 2018 | 23.50 | 23.60 | 23.30 | 23.55 | 11,074 | +0.10(+0.43%) |
Sep 26, 2018 | 23.80 | 23.80 | 23.35 | 23.45 | 24,173 | -0.05(-0.21%) |
Sep 25, 2018 | 23.75 | 23.75 | 23.45 | 23.50 | 15,369 | -0.05(-0.21%) |
Sep 24, 2018 | 23.60 | 23.60 | 23.35 | 23.55 | 8,536 | -0.15(-0.63%) |
Sep 21, 2018 | 23.45 | 23.75 | 23.45 | 23.70 | 53,500 | +0.25(+1.07%) |
Sep 20, 2018 | 23.50 | 23.70 | 23.40 | 23.45 | 17,299 | +0.05(+0.21%) |
Sep 19, 2018 | 23.00 | 23.55 | 22.90 | 23.40 | 26,010 | +0.40(+1.74%) |
Sep 18, 2018 | 23.05 | 23.85 | 22.90 | 23.00 | 21,126 | -0.05(-0.22%) |
Sep 17, 2018 | 23.30 | 23.30 | 22.70 | 23.05 | 17,527 | -0.25(-1.07%) |
Sep 14, 2018 | 22.85 | 24.00 | 22.65 | 23.30 | 29,000 | +0.55(+2.42%) |
Sep 13, 2018 | 22.90 | 23.50 | 22.65 | 22.75 | 20,193 | +0.00(+0.00%) |
Sep 12, 2018 | 23.40 | 23.40 | 22.50 | 22.75 | 36,459 | -0.65(-2.78%) |
Sep 11, 2018 | 24.35 | 24.65 | 23.30 | 23.40 | 88,525 | -1.30(-5.26%) |
Sep 10, 2018 | 24.95 | 25.10 | 24.45 | 24.70 | 14,736 | -0.25(-1.00%) |
Sep 07, 2018 | 24.70 | 25.00 | 24.45 | 24.95 | 18,900 | +0.05(+0.20%) |
Sep 06, 2018 | 24.75 | 25.10 | 24.75 | 24.90 | 11,551 | +0.05(+0.20%) |
Sep 05, 2018 | 25.20 | 25.25 | 24.55 | 24.85 | 20,095 | -0.45(-1.78%) |
Sep 04, 2018 | 25.55 | 25.73 | 25.10 | 25.30 | 19,455 | -0.30(-1.17%) |
Aug 31, 2018 | 25.60 | 25.60 | 25.60 | 0 | -0.15(-0.58%) | |
Aug 30, 2018 | 25.55 | 26.00 | 25.45 | 25.75 | 16,457 | +0.15(+0.59%) |
Aug 29, 2018 | 25.50 | 25.80 | 25.50 | 25.60 | 28,615 | +0.10(+0.39%) |
Aug 28, 2018 | 25.65 | 25.80 | 25.40 | 25.50 | 14,175 | -0.05(-0.20%) |
Aug 27, 2018 | 25.75 | 25.85 | 25.45 | 25.55 | 18,366 | -0.10(-0.39%) |
Aug 24, 2018 | 25.60 | 25.70 | 25.40 | 25.65 | 12,500 | +0.10(+0.39%) |
Aug 23, 2018 | 25.75 | 25.80 | 25.46 | 25.55 | 15,294 | -0.20(-0.78%) |
Aug 22, 2018 | 25.75 | 25.85 | 25.15 | 25.75 | 26,269 | +0.15(+0.59%) |
Aug 21, 2018 | 25.80 | 25.90 | 25.30 | 25.60 | 33,845 | +0.30(+1.19%) |
Aug 20, 2018 | 25.40 | 25.40 | 25.10 | 25.30 | 13,662 | -0.20(-0.78%) |
Aug 17, 2018 | 25.20 | 25.65 | 24.95 | 25.50 | 17,200 | +0.25(+0.99%) |
Aug 16, 2018 | 25.90 | 26.10 | 25.05 | 25.25 | 17,824 | -0.20(-0.79%) |
Aug 15, 2018 | 25.70 | 25.75 | 25.15 | 25.45 | 18,882 | +0.00(+0.00%) |
Aug 14, 2018 | 25.05 | 25.70 | 25.00 | 25.45 | 40,033 | +0.45(+1.80%) |
Aug 13, 2018 | 26.00 | 26.00 | 24.93 | 25.00 | 58,211 | -1.00(-3.85%) |
Aug 10, 2018 | 25.80 | 26.20 | 25.80 | 26.00 | 30,900 | +0.10(+0.39%) |
Aug 09, 2018 | 25.45 | 26.20 | 25.45 | 25.90 | 31,415 | +0.60(+2.37%) |
Aug 08, 2018 | 25.30 | 25.50 | 25.00 | 25.30 | 18,240 | +0.00(+0.00%) |
Aug 07, 2018 | 25.10 | 25.40 | 25.10 | 25.30 | 15,818 | +0.20(+0.80%) |
Aug 06, 2018 | 24.85 | 25.30 | 24.80 | 25.10 | 16,624 | +0.20(+0.80%) |
Aug 03, 2018 | 24.95 | 25.00 | 24.85 | 24.90 | 36,200 | -0.25(-0.99%) |
Aug 02, 2018 | 25.15 | 25.38 | 24.95 | 25.15 | 22,175 | -0.10(-0.40%) |
Aug 01, 2018 | 25.42 | 25.90 | 25.05 | 25.25 | 51,634 | -0.30(-1.17%) |
Jul 31, 2018 | 25.25 | 25.80 | 25.25 | 25.55 | 32,655 | +0.40(+1.59%) |
Jul 30, 2018 | 24.85 | 25.20 | 24.85 | 25.15 | 37,679 | +0.25(+1.00%) |
Jul 27, 2018 | 25.35 | 25.75 | 24.80 | 24.90 | 25,500 | -0.55(-2.16%) |
Jul 26, 2018 | 25.20 | 25.75 | 25.20 | 25.45 | 16,190 | +0.20(+0.79%) |
Jul 25, 2018 | 25.45 | 25.50 | 25.05 | 25.25 | 43,261 | +0.20(+0.80%) |
Jul 24, 2018 | 24.88 | 25.40 | 24.88 | 25.05 | 35,861 | +0.20(+0.80%) |
Jul 23, 2018 | 24.40 | 25.15 | 24.40 | 24.85 | 39,792 | +0.45(+1.84%) |
Jul 20, 2018 | 24.95 | 25.30 | 24.30 | 24.40 | 38,849 | -0.55(-2.20%) |
Jul 19, 2018 | 24.85 | 25.10 | 24.55 | 24.95 | 36,742 | +0.35(+1.42%) |
Jul 18, 2018 | 24.30 | 25.00 | 24.20 | 24.60 | 57,260 | +0.25(+1.03%) |
Jul 17, 2018 | 24.60 | 25.15 | 24.05 | 24.35 | 49,962 | -0.20(-0.81%) |
Jul 16, 2018 | 25.50 | 25.50 | 24.30 | 24.55 | 66,808 | -1.00(-3.91%) |
Jul 13, 2018 | 25.90 | 25.90 | 25.45 | 25.55 | 9,780 | -0.25(-0.97%) |
Jul 12, 2018 | 26.05 | 26.05 | 25.50 | 25.80 | 16,228 | -0.15(-0.58%) |
Jul 11, 2018 | 26.75 | 27.25 | 25.90 | 25.95 | 29,490 | -0.05(-0.19%) |
Jul 10, 2018 | 26.50 | 26.50 | 25.55 | 26.00 | 31,890 | -0.05(-0.19%) |
Jul 09, 2018 | 26.40 | 26.40 | 26.00 | 26.05 | 30,077 | -0.30(-1.14%) |
Jul 06, 2018 | 26.90 | 27.05 | 26.25 | 26.35 | 22,305 | -0.60(-2.23%) |
Jul 05, 2018 | 27.25 | 26.60 | 26.95 | 32,277 | +0.05(+0.19%) | |
Jul 03, 2018 | 26.90 | 26.90 | 26.90 | 0 | +1.30(+5.08%) | |
Jul 02, 2018 | 24.35 | 25.70 | 24.15 | 25.60 | 80,559 | +1.05(+4.28%) |
Jun 29, 2018 | 26.20 | 26.20 | 24.35 | 24.55 | 134,639 | -1.65(-6.30%) |
Jun 28, 2018 | 27.80 | 29.52 | 25.80 | 26.20 | 88,592 | -1.35(-4.90%) |
Jun 27, 2018 | 27.95 | 28.05 | 27.40 | 27.55 | 48,427 | -0.55(-1.96%) |
Jun 26, 2018 | 27.80 | 28.30 | 27.75 | 28.10 | 35,062 | +0.30(+1.08%) |
Jun 25, 2018 | 28.05 | 28.40 | 27.75 | 27.80 | 40,754 | -0.75(-2.63%) |
Jun 22, 2018 | 29.10 | 29.10 | 28.45 | 28.55 | 75,194 | -0.25(-0.87%) |
Jun 21, 2018 | 28.55 | 29.20 | 28.40 | 28.80 | 23,520 | +0.20(+0.70%) |
Jun 20, 2018 | 29.15 | 29.25 | 28.50 | 28.60 | 31,663 | -0.35(-1.21%) |
Jun 19, 2018 | 28.70 | 29.20 | 28.65 | 28.95 | 25,951 | +0.05(+0.17%) |
Jun 18, 2018 | 29.15 | 29.50 | 28.75 | 28.90 | 24,034 | -0.40(-1.37%) |
Jun 15, 2018 | 29.60 | 29.35 | 29.30 | 28,748 | -0.05(-0.17%) | |
Jun 14, 2018 | 29.00 | 29.35 | 28.70 | 29.35 | 18,194 | +0.45(+1.56%) |
Jun 13, 2018 | 29.10 | 29.50 | 28.85 | 28.90 | 16,854 | -0.15(-0.52%) |
Jun 12, 2018 | 29.40 | 29.40 | 28.80 | 29.05 | 17,606 | -0.35(-1.19%) |
Jun 11, 2018 | 29.25 | 29.60 | 29.25 | 29.40 | 26,522 | +0.15(+0.51%) |
Jun 08, 2018 | 28.90 | 29.45 | 28.90 | 29.25 | 24,332 | +0.35(+1.21%) |
Jun 07, 2018 | 28.85 | 29.30 | 28.80 | 28.90 | 25,976 | +0.00(+0.00%) |
Jun 06, 2018 | 29.05 | 28.90 | 19,399 | +0.65(+2.30%) | ||
Jun 05, 2018 | 28.40 | 28.65 | 28.10 | 28.25 | 41,866 | +0.00(+0.00%) |
Jun 04, 2018 | 28.25 | 28.32 | 28.05 | 28.25 | 28,025 | +0.10(+0.36%) |
Jun 01, 2018 | 28.20 | 28.35 | 27.85 | 28.15 | 54,011 | +0.10(+0.36%) |
May 31, 2018 | 28.40 | 28.80 | 28.00 | 28.05 | 36,280 | -0.40(-1.41%) |
May 30, 2018 | 28.20 | 28.75 | 28.20 | 28.45 | 28,034 | +0.50(+1.79%) |
May 29, 2018 | 27.25 | 27.95 | 27.25 | 27.95 | 24,848 | +0.55(+2.01%) |
May 25, 2018 | 27.40 | 27.40 | 27.40 | 0 | +0.35(+1.29%) | |
May 24, 2018 | 26.45 | 27.35 | 26.45 | 27.05 | 18,507 | +0.75(+2.85%) |
May 23, 2018 | 25.90 | 26.40 | 25.70 | 26.30 | 18,747 | +0.35(+1.35%) |
May 22, 2018 | 26.40 | 26.40 | 25.90 | 25.95 | 22,356 | -0.20(-0.76%) |
May 21, 2018 | 25.85 | 26.20 | 25.85 | 26.15 | 16,281 | +0.30(+1.16%) |
May 18, 2018 | 26.60 | 26.60 | 25.75 | 25.85 | 30,540 | -0.55(-2.08%) |
May 17, 2018 | 26.15 | 26.50 | 26.00 | 26.40 | 12,761 | +0.25(+0.96%) |
May 16, 2018 | 25.90 | 26.20 | 25.60 | 26.15 | 17,124 | +0.25(+0.97%) |
May 15, 2018 | 25.95 | 26.18 | 25.69 | 25.90 | 30,371 | -0.10(-0.38%) |
May 14, 2018 | 26.35 | 26.40 | 25.80 | 26.00 | 18,888 | -0.40(-1.52%) |
May 11, 2018 | 26.70 | 26.70 | 26.20 | 26.40 | 34,850 | -0.05(-0.19%) |
May 10, 2018 | 26.45 | 26.50 | 26.12 | 26.45 | 16,981 | +0.05(+0.19%) |
May 09, 2018 | 25.60 | 26.70 | 25.60 | 26.40 | 15,367 | +0.20(+0.76%) |
May 08, 2018 | 26.15 | 26.30 | 26.00 | 26.20 | 20,235 | +0.05(+0.19%) |
May 07, 2018 | 25.45 | 26.40 | 25.25 | 26.15 | 28,410 | +0.70(+2.75%) |
May 04, 2018 | 25.60 | 26.05 | 25.25 | 25.45 | 31,237 | +0.10(+0.39%) |
May 03, 2018 | 25.10 | 25.40 | 25.10 | 25.35 | 25,831 | +0.10(+0.40%) |
May 02, 2018 | 24.60 | 25.40 | 24.55 | 25.25 | 24,435 | +0.60(+2.43%) |