Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.58 | 21.97 | 21.58 | 21.65 | 8,961 | -0.01(-0.05%) |
Feb 27, 2019 | 22.02 | 22.34 | 21.39 | 21.66 | 15,297 | -0.57(-2.56%) |
Feb 26, 2019 | 22.50 | 22.87 | 22.15 | 22.23 | 5,488 | -0.10(-0.45%) |
Feb 25, 2019 | 22.48 | 22.98 | 22.33 | 22.33 | 16,708 | -0.03(-0.13%) |
Feb 22, 2019 | 22.40 | 22.61 | 21.68 | 22.36 | 20,000 | -0.11(-0.49%) |
Feb 21, 2019 | 22.79 | 22.79 | 22.31 | 22.47 | 8,033 | -0.16(-0.71%) |
Feb 20, 2019 | 22.89 | 23.18 | 22.63 | 22.63 | 15,096 | -0.28(-1.22%) |
Feb 19, 2019 | 22.25 | 23.00 | 22.15 | 22.91 | 16,424 | +0.41(+1.82%) |
Feb 15, 2019 | 23.20 | 23.31 | 22.41 | 22.50 | 16,700 | -0.65(-2.81%) |
Feb 14, 2019 | 23.70 | 23.85 | 22.89 | 23.15 | 21,989 | -0.54(-2.28%) |
Feb 13, 2019 | 22.98 | 23.79 | 22.57 | 23.69 | 27,842 | +0.72(+3.13%) |
Feb 12, 2019 | 22.69 | 23.00 | 22.58 | 22.97 | 17,447 | +0.93(+4.22%) |
Feb 11, 2019 | 21.65 | 22.93 | 21.43 | 22.04 | 28,000 | +0.36(+1.66%) |
Feb 08, 2019 | 21.78 | 22.08 | 21.64 | 21.68 | 5,600 | +0.00(+0.00%) |
Feb 07, 2019 | 22.00 | 22.00 | 21.63 | 21.68 | 12,426 | -0.30(-1.36%) |
Feb 06, 2019 | 22.19 | 22.44 | 21.91 | 21.98 | 7,796 | -0.18(-0.81%) |
Feb 05, 2019 | 21.80 | 22.50 | 21.80 | 22.16 | 8,209 | +0.42(+1.93%) |
Feb 04, 2019 | 21.98 | 22.32 | 21.39 | 21.74 | 11,087 | -0.02(-0.09%) |
Feb 01, 2019 | 22.21 | 22.25 | 21.76 | 21.76 | 5,800 | -0.34(-1.54%) |
Jan 31, 2019 | 21.92 | 22.37 | 21.88 | 22.10 | 14,115 | +0.30(+1.38%) |
Jan 30, 2019 | 21.58 | 22.13 | 21.45 | 21.80 | 12,551 | +0.30(+1.40%) |
Jan 29, 2019 | 22.27 | 22.28 | 21.50 | 21.50 | 13,096 | -0.07(-0.32%) |
Jan 28, 2019 | 21.60 | 21.88 | 21.53 | 21.57 | 10,200 | -0.06(-0.28%) |
Jan 25, 2019 | 21.06 | 21.83 | 20.89 | 21.63 | 10,400 | +0.40(+1.88%) |
Jan 24, 2019 | 20.98 | 21.23 | 20.87 | 21.23 | 14,490 | +0.12(+0.57%) |
Jan 23, 2019 | 21.68 | 22.11 | 21.05 | 21.11 | 12,926 | -0.41(-1.91%) |
Jan 22, 2019 | 21.98 | 22.38 | 21.50 | 21.52 | 14,733 | -0.38(-1.74%) |
Jan 18, 2019 | 21.40 | 21.98 | 21.40 | 21.90 | 30,600 | +0.56(+2.62%) |
Jan 17, 2019 | 20.80 | 21.70 | 20.78 | 21.34 | 29,081 | +0.54(+2.60%) |
Jan 16, 2019 | 20.83 | 21.37 | 20.55 | 20.80 | 29,493 | -0.06(-0.29%) |
Jan 15, 2019 | 20.41 | 21.05 | 20.40 | 20.86 | 14,490 | +0.42(+2.05%) |
Jan 14, 2019 | 20.16 | 20.87 | 20.15 | 20.44 | 20,638 | +0.15(+0.74%) |
Jan 11, 2019 | 20.09 | 21.14 | 20.01 | 20.29 | 20,200 | +0.22(+1.10%) |
Jan 10, 2019 | 20.33 | 20.52 | 20.06 | 20.07 | 11,534 | -0.38(-1.86%) |
Jan 09, 2019 | 20.16 | 20.64 | 20.07 | 20.45 | 19,942 | +0.29(+1.44%) |
Jan 08, 2019 | 20.48 | 20.95 | 20.07 | 20.16 | 18,448 | -0.23(-1.13%) |
Jan 07, 2019 | 20.19 | 20.70 | 20.06 | 20.39 | 21,045 | +0.19(+0.94%) |
Jan 04, 2019 | 20.70 | 21.14 | 20.10 | 20.20 | 27,500 | -0.30(-1.46%) |
Jan 03, 2019 | 21.20 | 21.42 | 20.50 | 20.50 | 12,725 | -0.75(-3.53%) |
Jan 02, 2019 | 20.13 | 21.29 | 20.05 | 21.25 | 17,062 | +1.01(+4.99%) |
Dec 31, 2018 | 20.50 | 20.89 | 20.24 | 20.24 | 24,000 | -0.18(-0.88%) |
Dec 28, 2018 | 20.18 | 20.50 | 20.00 | 20.42 | 27,400 | +0.35(+1.74%) |
Dec 27, 2018 | 20.00 | 20.14 | 19.63 | 20.07 | 24,704 | -0.07(-0.35%) |
Dec 26, 2018 | 20.21 | 22.23 | 20.03 | 20.14 | 20,360 | +0.06(+0.30%) |
Dec 24, 2018 | 20.50 | 21.30 | 20.05 | 20.08 | 14,000 | -0.63(-3.04%) |
Dec 21, 2018 | 20.15 | 21.26 | 20.03 | 20.71 | 50,200 | +0.39(+1.92%) |
Dec 20, 2018 | 20.65 | 21.75 | 20.08 | 20.32 | 31,645 | -0.43(-2.07%) |
Dec 19, 2018 | 21.26 | 22.32 | 20.65 | 20.75 | 24,904 | -0.70(-3.26%) |
Dec 18, 2018 | 21.15 | 22.02 | 20.70 | 21.45 | 31,535 | +0.51(+2.44%) |
Dec 17, 2018 | 21.10 | 21.52 | 20.58 | 20.94 | 28,594 | -0.19(-0.90%) |
Dec 14, 2018 | 21.22 | 21.45 | 21.00 | 21.13 | 10,200 | -0.08(-0.38%) |
Dec 13, 2018 | 21.37 | 21.47 | 20.70 | 21.21 | 28,609 | -0.16(-0.75%) |
Dec 12, 2018 | 21.08 | 21.50 | 20.71 | 21.37 | 22,398 | +0.57(+2.74%) |
Dec 11, 2018 | 21.23 | 21.51 | 20.74 | 20.80 | 9,553 | -0.20(-0.95%) |
Dec 10, 2018 | 21.08 | 21.18 | 20.60 | 21.00 | 16,105 | -0.18(-0.85%) |
Dec 07, 2018 | 21.46 | 21.90 | 21.08 | 21.18 | 13,600 | -0.38(-1.76%) |
Dec 06, 2018 | 21.22 | 21.57 | 21.22 | 21.56 | 11,168 | +0.24(+1.13%) |
Dec 04, 2018 | 21.84 | 22.48 | 21.20 | 21.32 | 36,700 | -0.63(-2.87%) |
Dec 03, 2018 | 22.15 | 22.54 | 21.76 | 21.95 | 27,093 | -0.08(-0.36%) |
Nov 30, 2018 | 21.94 | 22.30 | 21.65 | 22.03 | 27,700 | +0.10(+0.46%) |
Nov 29, 2018 | 22.10 | 22.20 | 21.70 | 21.93 | 18,815 | -0.16(-0.72%) |
Nov 28, 2018 | 21.56 | 22.40 | 21.25 | 22.09 | 21,048 | +0.55(+2.55%) |
Nov 27, 2018 | 21.54 | 21.72 | 21.19 | 21.54 | 16,705 | -0.21(-0.97%) |
Nov 26, 2018 | 22.06 | 22.06 | 21.53 | 21.75 | 20,227 | -0.23(-1.05%) |
Nov 23, 2018 | 21.42 | 22.07 | 21.42 | 21.98 | 11,200 | +0.31(+1.43%) |
Nov 21, 2018 | 21.67 | 21.67 | 21.67 | 0 | +0.08(+0.37%) | |
Nov 20, 2018 | 21.99 | 21.99 | 21.32 | 21.59 | 23,133 | -0.55(-2.48%) |
Nov 19, 2018 | 22.03 | 22.49 | 22.00 | 22.14 | 15,663 | +0.04(+0.18%) |
Nov 16, 2018 | 22.60 | 22.62 | 21.85 | 22.10 | 26,500 | -0.48(-2.13%) |
Nov 15, 2018 | 21.98 | 22.63 | 21.86 | 22.58 | 31,886 | +0.45(+2.03%) |
Nov 14, 2018 | 22.02 | 23.02 | 21.83 | 22.13 | 22,321 | +0.33(+1.51%) |
Nov 13, 2018 | 22.26 | 22.98 | 21.20 | 21.80 | 27,511 | -0.44(-1.98%) |
Nov 12, 2018 | 22.60 | 23.28 | 22.05 | 22.24 | 20,902 | -0.30(-1.33%) |
Nov 09, 2018 | 25.11 | 25.11 | 22.50 | 22.54 | 58,900 | -2.70(-10.70%) |
Nov 08, 2018 | 25.17 | 25.63 | 24.89 | 25.24 | 14,857 | +0.08(+0.32%) |
Nov 07, 2018 | 25.04 | 25.22 | 24.75 | 25.16 | 16,533 | +0.14(+0.56%) |
Nov 06, 2018 | 25.11 | 25.22 | 24.82 | 25.02 | 22,371 | -0.17(-0.67%) |
Nov 05, 2018 | 25.29 | 25.77 | 25.08 | 25.19 | 14,494 | -0.14(-0.55%) |
Nov 02, 2018 | 25.20 | 25.42 | 24.79 | 25.33 | 28,300 | +0.23(+0.92%) |
Nov 01, 2018 | 24.87 | 25.23 | 24.70 | 25.10 | 10,359 | +0.36(+1.46%) |
Oct 31, 2018 | 24.37 | 24.99 | 24.25 | 24.74 | 27,643 | +0.64(+2.66%) |
Oct 30, 2018 | 23.64 | 24.26 | 23.27 | 24.10 | 21,944 | +0.22(+0.92%) |
Oct 29, 2018 | 24.03 | 24.69 | 23.70 | 23.88 | 36,639 | -0.04(-0.17%) |
Oct 26, 2018 | 23.99 | 24.13 | 23.30 | 23.92 | 19,700 | -0.33(-1.36%) |
Oct 25, 2018 | 23.70 | 24.33 | 23.48 | 24.25 | 31,770 | +0.63(+2.67%) |
Oct 24, 2018 | 23.85 | 23.91 | 23.02 | 23.62 | 50,013 | +0.04(+0.17%) |
Oct 23, 2018 | 22.79 | 23.68 | 22.45 | 23.58 | 23,588 | +0.57(+2.48%) |
Oct 22, 2018 | 23.32 | 23.55 | 22.63 | 23.01 | 16,184 | -0.35(-1.50%) |
Oct 19, 2018 | 23.43 | 23.80 | 22.68 | 23.36 | 16,600 | -0.04(-0.17%) |
Oct 18, 2018 | 23.50 | 23.82 | 23.07 | 23.40 | 19,645 | -0.09(-0.38%) |
Oct 17, 2018 | 23.65 | 23.66 | 23.37 | 23.49 | 9,135 | -0.17(-0.72%) |
Oct 16, 2018 | 23.00 | 23.70 | 22.86 | 23.66 | 17,713 | +0.78(+3.41%) |
Oct 15, 2018 | 22.82 | 23.23 | 22.58 | 22.88 | 23,405 | +0.08(+0.35%) |
Oct 12, 2018 | 22.40 | 22.98 | 22.24 | 22.80 | 30,900 | +0.68(+3.07%) |
Oct 11, 2018 | 22.98 | 22.99 | 22.05 | 22.12 | 20,546 | -0.88(-3.83%) |
Oct 10, 2018 | 23.34 | 23.45 | 23.00 | 23.00 | 27,340 | -0.38(-1.63%) |
Oct 09, 2018 | 23.10 | 23.99 | 22.91 | 23.38 | 42,610 | +0.30(+1.30%) |
Oct 08, 2018 | 23.00 | 23.31 | 22.55 | 23.08 | 27,288 | +0.02(+0.09%) |
Oct 05, 2018 | 23.51 | 23.52 | 23.00 | 23.06 | 23,700 | -0.44(-1.87%) |
Oct 04, 2018 | 24.44 | 24.44 | 23.25 | 23.50 | 49,584 | -0.95(-3.89%) |
Oct 03, 2018 | 24.34 | 24.53 | 24.34 | 24.45 | 14,991 | +0.14(+0.58%) |
Oct 02, 2018 | 24.79 | 24.95 | 24.26 | 24.31 | 15,598 | -0.49(-1.98%) |
Oct 01, 2018 | 24.90 | 24.98 | 24.70 | 24.80 | 21,764 | -0.10(-0.40%) |
Sep 28, 2018 | 24.90 | 25.00 | 24.77 | 24.90 | 18,000 | +0.00(+0.00%) |
Sep 27, 2018 | 24.85 | 25.00 | 24.40 | 24.90 | 35,213 | +0.15(+0.61%) |
Sep 26, 2018 | 24.75 | 24.95 | 24.65 | 24.75 | 15,362 | +0.00(+0.00%) |
Sep 25, 2018 | 24.70 | 24.90 | 24.65 | 24.75 | 15,825 | +0.05(+0.20%) |
Sep 24, 2018 | 24.90 | 25.00 | 24.40 | 24.70 | 19,154 | +0.05(+0.20%) |
Sep 21, 2018 | 24.70 | 25.00 | 24.55 | 24.65 | 95,900 | -0.10(-0.40%) |
Sep 20, 2018 | 24.75 | 24.95 | 24.70 | 24.75 | 13,184 | +0.00(+0.00%) |
Sep 19, 2018 | 24.95 | 25.10 | 24.70 | 24.75 | 17,804 | -0.10(-0.40%) |
Sep 18, 2018 | 25.00 | 25.25 | 24.80 | 24.85 | 22,014 | -0.10(-0.40%) |
Sep 17, 2018 | 25.05 | 25.20 | 24.89 | 24.95 | 22,698 | -0.10(-0.40%) |
Sep 14, 2018 | 25.20 | 25.25 | 24.90 | 25.05 | 19,000 | -0.20(-0.79%) |
Sep 13, 2018 | 24.45 | 25.30 | 24.45 | 25.25 | 62,700 | +1.10(+4.55%) |
Sep 12, 2018 | 23.90 | 24.25 | 23.80 | 24.15 | 27,385 | +0.25(+1.05%) |
Sep 11, 2018 | 23.90 | 24.00 | 23.70 | 23.90 | 16,160 | -0.05(-0.21%) |
Sep 10, 2018 | 23.95 | 24.15 | 23.83 | 23.95 | 12,249 | +0.00(+0.00%) |
Sep 07, 2018 | 24.35 | 24.35 | 23.80 | 23.95 | 17,800 | -0.55(-2.24%) |
Sep 06, 2018 | 24.55 | 24.75 | 24.10 | 24.50 | 24,557 | -0.20(-0.81%) |
Sep 05, 2018 | 25.30 | 25.50 | 24.62 | 24.70 | 22,701 | -0.55(-2.18%) |
Sep 04, 2018 | 26.15 | 26.15 | 25.10 | 25.25 | 18,578 | -0.95(-3.63%) |
Aug 31, 2018 | 26.20 | 26.20 | 26.20 | 0 | +0.50(+1.95%) | |
Aug 30, 2018 | 25.35 | 25.95 | 25.18 | 25.70 | 30,952 | +0.35(+1.38%) |
Aug 29, 2018 | 26.00 | 26.00 | 25.25 | 25.35 | 12,141 | -0.75(-2.87%) |
Aug 28, 2018 | 25.85 | 26.35 | 25.65 | 26.10 | 10,764 | +0.15(+0.58%) |
Aug 27, 2018 | 25.60 | 26.20 | 25.25 | 25.95 | 21,646 | +0.55(+2.17%) |
Aug 24, 2018 | 26.05 | 26.30 | 25.20 | 25.40 | 18,300 | -0.60(-2.31%) |
Aug 23, 2018 | 26.00 | 26.35 | 25.90 | 26.00 | 19,794 | +0.00(+0.00%) |
Aug 22, 2018 | 26.35 | 26.65 | 25.90 | 26.00 | 41,401 | -0.35(-1.33%) |
Aug 21, 2018 | 26.65 | 26.65 | 26.15 | 26.35 | 14,440 | -0.38(-1.40%) |
Aug 20, 2018 | 27.15 | 27.15 | 26.55 | 26.73 | 10,202 | -0.38(-1.38%) |
Aug 17, 2018 | 26.60 | 27.25 | 26.60 | 27.10 | 14,600 | +0.62(+2.36%) |
Aug 16, 2018 | 26.90 | 27.15 | 26.35 | 26.48 | 10,723 | -0.22(-0.84%) |
Aug 15, 2018 | 26.85 | 27.10 | 26.60 | 26.70 | 9,336 | -0.35(-1.29%) |
Aug 14, 2018 | 26.70 | 27.10 | 26.70 | 27.05 | 7,488 | +0.35(+1.31%) |
Aug 13, 2018 | 27.05 | 27.20 | 26.50 | 26.70 | 10,695 | -0.15(-0.56%) |
Aug 10, 2018 | 26.60 | 27.20 | 26.50 | 26.85 | 7,700 | -0.25(-0.92%) |
Aug 09, 2018 | 27.10 | 27.45 | 26.90 | 27.10 | 13,361 | -0.10(-0.37%) |
Aug 08, 2018 | 26.85 | 27.35 | 26.30 | 27.20 | 23,507 | +0.30(+1.12%) |
Aug 07, 2018 | 27.10 | 27.39 | 26.70 | 26.90 | 11,256 | -0.30(-1.10%) |
Aug 06, 2018 | 26.80 | 27.45 | 26.55 | 27.20 | 11,023 | +0.45(+1.68%) |
Aug 03, 2018 | 26.80 | 26.80 | 26.25 | 26.75 | 9,300 | -0.20(-0.74%) |
Aug 02, 2018 | 26.45 | 27.10 | 26.27 | 26.95 | 17,429 | +0.50(+1.89%) |
Aug 01, 2018 | 26.05 | 26.85 | 25.48 | 26.45 | 23,324 | +0.35(+1.34%) |
Jul 31, 2018 | 25.95 | 26.50 | 25.85 | 26.10 | 31,876 | +0.15(+0.58%) |
Jul 30, 2018 | 25.95 | 26.50 | 25.75 | 25.95 | 12,628 | +0.20(+0.78%) |
Jul 27, 2018 | 26.40 | 26.40 | 25.70 | 25.75 | 33,500 | -0.70(-2.65%) |
Jul 26, 2018 | 26.50 | 27.25 | 26.15 | 26.45 | 19,442 | -0.10(-0.38%) |
Jul 25, 2018 | 26.65 | 26.70 | 26.20 | 26.55 | 25,939 | +0.05(+0.19%) |
Jul 24, 2018 | 27.00 | 27.35 | 26.50 | 26.50 | 15,253 | -0.40(-1.49%) |
Jul 23, 2018 | 27.35 | 27.40 | 26.75 | 26.90 | 22,464 | -0.40(-1.47%) |
Jul 20, 2018 | 26.95 | 27.60 | 26.79 | 27.30 | 11,823 | +0.50(+1.87%) |
Jul 19, 2018 | 27.10 | 27.40 | 26.62 | 26.80 | 25,714 | -0.35(-1.29%) |
Jul 18, 2018 | 27.50 | 27.55 | 27.05 | 27.15 | 20,777 | -0.30(-1.09%) |
Jul 17, 2018 | 27.50 | 27.75 | 27.25 | 27.45 | 10,308 | -0.10(-0.36%) |
Jul 16, 2018 | 28.35 | 28.60 | 27.50 | 27.55 | 20,784 | -0.75(-2.65%) |
Jul 13, 2018 | 28.35 | 28.55 | 28.00 | 28.30 | 10,298 | +0.00(+0.00%) |
Jul 12, 2018 | 28.70 | 27.80 | 28.30 | 13,591 | +0.30(+1.07%) | |
Jul 11, 2018 | 28.35 | 28.45 | 27.75 | 28.00 | 19,291 | -0.40(-1.41%) |
Jul 10, 2018 | 28.15 | 28.80 | 28.15 | 28.40 | 25,574 | +0.25(+0.89%) |
Jul 09, 2018 | 27.70 | 28.25 | 27.70 | 28.15 | 25,592 | +0.60(+2.18%) |
Jul 06, 2018 | 27.55 | 27.85 | 27.30 | 27.55 | 15,290 | +0.05(+0.18%) |
Jul 05, 2018 | 27.40 | 27.75 | 26.95 | 27.50 | 26,767 | +0.25(+0.92%) |
Jul 03, 2018 | 27.25 | 27.25 | 27.25 | 0 | +0.70(+2.64%) | |
Jul 02, 2018 | 26.45 | 26.85 | 26.25 | 26.55 | 31,162 | +0.00(+0.00%) |
Jun 29, 2018 | 26.35 | 26.95 | 26.35 | 26.55 | 25,363 | +0.25(+0.95%) |
Jun 28, 2018 | 26.65 | 26.75 | 26.20 | 26.30 | 21,752 | -0.40(-1.50%) |
Jun 27, 2018 | 27.45 | 27.50 | 26.60 | 26.70 | 25,553 | -0.80(-2.91%) |
Jun 26, 2018 | 27.30 | 27.75 | 27.00 | 27.50 | 30,158 | +0.25(+0.92%) |
Jun 25, 2018 | 27.15 | 27.75 | 27.10 | 27.25 | 20,880 | -0.30(-1.09%) |
Jun 22, 2018 | 27.20 | 27.85 | 27.20 | 27.55 | 149,886 | +0.35(+1.29%) |
Jun 21, 2018 | 27.40 | 27.40 | 26.95 | 27.20 | 18,577 | -0.15(-0.55%) |
Jun 20, 2018 | 27.30 | 27.85 | 27.20 | 27.35 | 28,869 | +0.10(+0.37%) |
Jun 19, 2018 | 26.70 | 27.40 | 26.50 | 27.25 | 50,828 | +0.40(+1.49%) |
Jun 18, 2018 | 26.80 | 27.00 | 26.55 | 26.85 | 33,791 | -0.05(-0.19%) |
Jun 15, 2018 | 27.05 | 26.50 | 26.90 | 29,084 | +0.00(+0.00%) | |
Jun 14, 2018 | 27.85 | 27.85 | 26.85 | 26.90 | 19,975 | -0.95(-3.41%) |
Jun 13, 2018 | 27.00 | 28.00 | 26.90 | 27.85 | 29,904 | +0.80(+2.96%) |
Jun 12, 2018 | 27.00 | 27.25 | 26.75 | 27.05 | 15,661 | -0.10(-0.37%) |
Jun 11, 2018 | 27.25 | 27.45 | 26.95 | 27.15 | 14,767 | -0.05(-0.18%) |
Jun 08, 2018 | 27.75 | 27.85 | 27.18 | 27.20 | 23,305 | -0.55(-1.98%) |
Jun 07, 2018 | 27.75 | 27.92 | 27.55 | 27.75 | 14,108 | +0.15(+0.54%) |
Jun 06, 2018 | 27.15 | 27.75 | 27.15 | 27.60 | 19,862 | +0.40(+1.47%) |
Jun 05, 2018 | 27.15 | 27.45 | 26.85 | 27.20 | 22,509 | +0.05(+0.18%) |
Jun 04, 2018 | 26.95 | 27.50 | 26.90 | 27.15 | 15,208 | +0.25(+0.93%) |
Jun 01, 2018 | 26.70 | 26.95 | 26.66 | 26.90 | 11,563 | +0.20(+0.75%) |
May 31, 2018 | 27.20 | 27.25 | 26.65 | 26.70 | 33,690 | -0.40(-1.48%) |
May 30, 2018 | 27.35 | 27.80 | 26.60 | 27.10 | 38,761 | -0.05(-0.18%) |
May 29, 2018 | 27.10 | 27.65 | 26.80 | 27.15 | 31,805 | +0.10(+0.37%) |
May 25, 2018 | 27.05 | 27.05 | 27.05 | 0 | -0.10(-0.37%) | |
May 24, 2018 | 27.15 | 27.30 | 26.95 | 27.15 | 11,227 | -0.05(-0.18%) |
May 23, 2018 | 26.80 | 27.30 | 26.80 | 27.20 | 20,983 | +0.30(+1.12%) |
May 22, 2018 | 27.05 | 27.25 | 26.80 | 26.90 | 15,844 | -0.10(-0.37%) |
May 21, 2018 | 26.80 | 27.25 | 26.75 | 27.00 | 11,495 | +0.25(+0.93%) |
May 18, 2018 | 27.05 | 27.25 | 26.75 | 26.75 | 25,230 | -0.20(-0.74%) |
May 17, 2018 | 26.80 | 27.50 | 26.70 | 26.95 | 15,158 | +0.10(+0.37%) |
May 16, 2018 | 26.65 | 27.95 | 26.65 | 26.85 | 48,770 | +0.00(+0.00%) |
May 15, 2018 | 26.60 | 27.25 | 26.40 | 26.85 | 19,138 | +0.20(+0.75%) |
May 14, 2018 | 26.10 | 26.90 | 25.60 | 26.65 | 39,034 | +0.57(+2.21%) |
May 11, 2018 | 26.50 | 28.15 | 26.00 | 26.07 | 49,522 | -0.18(-0.67%) |
May 10, 2018 | 28.35 | 28.35 | 25.31 | 26.25 | 151,103 | -2.65(-9.17%) |
May 09, 2018 | 29.40 | 29.60 | 28.45 | 28.90 | 38,927 | -0.40(-1.37%) |
May 08, 2018 | 29.25 | 29.55 | 28.90 | 29.30 | 12,804 | -0.05(-0.17%) |
May 07, 2018 | 29.55 | 29.60 | 28.85 | 29.35 | 17,309 | -0.15(-0.51%) |
May 04, 2018 | 29.05 | 29.65 | 28.65 | 29.50 | 18,915 | +0.35(+1.20%) |
May 03, 2018 | 29.25 | 29.25 | 28.75 | 29.15 | 16,908 | -0.25(-0.85%) |
May 02, 2018 | 29.35 | 29.70 | 29.13 | 29.40 | 24,577 | +0.05(+0.17%) |
May 01, 2018 | 28.40 | 29.50 | 28.35 | 29.35 | 34,117 | +0.90(+3.16%) |
Apr 30, 2018 | 28.15 | 28.65 | 27.95 | 28.45 | 35,186 | +0.35(+1.25%) |
Apr 27, 2018 | 29.05 | 29.05 | 28.00 | 28.10 | 20,951 | -0.90(-3.10%) |
Apr 26, 2018 | 29.30 | 29.55 | 28.65 | 29.00 | 19,620 | -0.25(-0.85%) |
Apr 25, 2018 | 29.70 | 29.75 | 29.15 | 29.25 | 21,154 | -0.45(-1.52%) |
Apr 24, 2018 | 29.70 | 30.00 | 29.25 | 29.70 | 20,804 | +0.05(+0.17%) |
Apr 23, 2018 | 30.00 | 30.00 | 29.32 | 29.65 | 25,040 | -0.15(-0.50%) |
Apr 20, 2018 | 29.30 | 30.00 | 29.30 | 29.80 | 52,137 | +0.50(+1.71%) |
Apr 19, 2018 | 29.50 | 29.65 | 28.30 | 29.30 | 45,530 | -0.20(-0.68%) |
Apr 18, 2018 | 29.75 | 30.10 | 29.05 | 29.50 | 60,181 | -0.10(-0.34%) |
Apr 17, 2018 | 29.95 | 29.95 | 29.05 | 29.60 | 45,025 | -0.10(-0.34%) |
Apr 16, 2018 | 29.20 | 29.90 | 28.85 | 29.70 | 19,507 | +0.70(+2.41%) |
Apr 13, 2018 | 28.65 | 29.10 | 28.25 | 29.00 | 28,502 | +0.55(+1.93%) |
Apr 12, 2018 | 29.20 | 29.20 | 28.05 | 28.45 | 41,832 | -0.60(-2.07%) |
Apr 11, 2018 | 29.55 | 29.55 | 28.95 | 29.05 | 23,647 | -0.55(-1.86%) |
Apr 10, 2018 | 28.00 | 29.95 | 27.95 | 29.60 | 80,536 | +1.85(+6.67%) |
Apr 09, 2018 | 27.75 | 28.20 | 27.00 | 27.75 | 77,141 | +0.15(+0.54%) |
Apr 06, 2018 | 27.70 | 28.00 | 27.55 | 27.60 | 35,283 | -0.40(-1.43%) |
Apr 05, 2018 | 28.25 | 28.70 | 27.60 | 28.00 | 31,637 | -0.05(-0.18%) |
Apr 04, 2018 | 27.65 | 28.25 | 27.51 | 28.05 | 22,788 | -0.05(-0.18%) |
Apr 03, 2018 | 29.20 | 29.50 | 28.00 | 28.10 | 26,303 | -0.80(-2.77%) |
Apr 02, 2018 | 29.65 | 29.85 | 28.85 | 28.90 | 37,475 | -0.90(-3.02%) |
Mar 29, 2018 | 29.80 | 29.80 | 29.80 | 0 | +2.45(+8.96%) | |
Mar 28, 2018 | 26.00 | 27.40 | 26.00 | 27.35 | 37,765 | +0.95(+3.60%) |
Mar 27, 2018 | 27.45 | 27.55 | 26.20 | 26.40 | 36,965 | -1.00(-3.65%) |
Mar 26, 2018 | 27.15 | 27.45 | 26.75 | 27.40 | 32,358 | +0.65(+2.43%) |
Mar 23, 2018 | 26.65 | 26.95 | 26.52 | 26.75 | 37,804 | +0.20(+0.75%) |
Mar 22, 2018 | 26.10 | 26.85 | 25.90 | 26.55 | 34,662 | +0.15(+0.57%) |
Mar 21, 2018 | 25.90 | 26.40 | 25.70 | 26.40 | 22,369 | +0.50(+1.93%) |
Mar 20, 2018 | 26.05 | 26.05 | 25.70 | 25.90 | 15,576 | -0.15(-0.58%) |
Mar 19, 2018 | 25.20 | 26.10 | 25.20 | 26.05 | 50,773 | +0.65(+2.56%) |
Mar 16, 2018 | 24.90 | 25.80 | 24.70 | 25.40 | 43,770 | +0.50(+2.01%) |
Mar 15, 2018 | 25.30 | 25.45 | 24.80 | 24.90 | 13,888 | -0.30(-1.19%) |
Mar 14, 2018 | 25.45 | 25.45 | 24.86 | 25.20 | 23,411 | -0.20(-0.79%) |
Mar 13, 2018 | 25.60 | 25.80 | 25.20 | 25.40 | 17,321 | +0.10(+0.40%) |
Mar 12, 2018 | 25.10 | 25.60 | 25.00 | 25.30 | 20,273 | +0.35(+1.40%) |
Mar 09, 2018 | 25.75 | 25.75 | 24.80 | 24.95 | 25,375 | -0.55(-2.16%) |
Mar 08, 2018 | 25.35 | 25.70 | 25.35 | 25.50 | 19,727 | +0.10(+0.39%) |
Mar 07, 2018 | 24.75 | 25.60 | 24.75 | 25.40 | 36,723 | +0.40(+1.60%) |
Mar 06, 2018 | 25.00 | 25.45 | 24.85 | 25.00 | 15,844 | +0.15(+0.60%) |
Mar 05, 2018 | 24.90 | 25.10 | 24.65 | 24.85 | 11,741 | -0.20(-0.80%) |
Mar 02, 2018 | 23.95 | 25.10 | 23.95 | 25.05 | 17,783 | +0.85(+3.51%) |