Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.93 | 33.13 | 32.82 | 33.11 | 121,200 | +0.38(+1.18%) |
Mar 28, 2019 | 32.57 | 32.76 | 32.35 | 32.73 | 257,553 | +0.12(+0.37%) |
Mar 27, 2019 | 32.73 | 32.80 | 32.27 | 32.60 | 105,785 | -0.10(-0.29%) |
Mar 26, 2019 | 32.86 | 32.93 | 32.67 | 32.70 | 155,298 | +0.17(+0.52%) |
Mar 25, 2019 | 32.17 | 32.62 | 32.12 | 32.53 | 174,352 | +0.23(+0.70%) |
Mar 22, 2019 | 32.94 | 32.99 | 32.19 | 32.30 | 96,200 | -1.41(-4.17%) |
Mar 21, 2019 | 33.46 | 33.80 | 33.45 | 33.71 | 186,482 | -0.06(-0.18%) |
Mar 20, 2019 | 33.40 | 33.94 | 33.33 | 33.77 | 382,842 | +0.12(+0.36%) |
Mar 19, 2019 | 33.70 | 33.78 | 33.61 | 33.65 | 174,612 | +0.17(+0.51%) |
Mar 18, 2019 | 33.28 | 33.56 | 33.15 | 33.48 | 146,558 | +0.16(+0.48%) |
Mar 15, 2019 | 33.40 | 33.51 | 33.16 | 33.32 | 163,600 | +0.35(+1.06%) |
Mar 14, 2019 | 32.84 | 33.09 | 32.80 | 32.97 | 234,436 | -0.28(-0.84%) |
Mar 13, 2019 | 32.82 | 33.50 | 32.71 | 33.25 | 561,176 | +0.90(+2.78%) |
Mar 12, 2019 | 31.88 | 32.39 | 31.86 | 32.35 | 245,122 | +0.57(+1.79%) |
Mar 11, 2019 | 31.52 | 31.83 | 31.49 | 31.78 | 113,465 | +0.40(+1.27%) |
Mar 08, 2019 | 31.03 | 31.39 | 31.03 | 31.38 | 62,800 | +0.02(+0.06%) |
Mar 07, 2019 | 31.70 | 31.70 | 31.35 | 31.36 | 195,177 | -0.74(-2.31%) |
Mar 06, 2019 | 32.14 | 32.15 | 31.97 | 32.10 | 498,345 | +0.25(+0.78%) |
Mar 05, 2019 | 31.90 | 31.95 | 31.70 | 31.85 | 962,764 | -0.37(-1.13%) |
Mar 04, 2019 | 32.41 | 32.41 | 32.05 | 32.22 | 310,709 | -0.19(-0.60%) |
Mar 01, 2019 | 32.45 | 32.45 | 32.28 | 32.41 | 154,200 | +0.25(+0.78%) |
Feb 28, 2019 | 32.26 | 32.34 | 32.15 | 32.16 | 374,731 | -0.18(-0.54%) |
Feb 27, 2019 | 32.13 | 32.39 | 32.07 | 32.34 | 513,249 | +0.25(+0.78%) |
Feb 26, 2019 | 32.11 | 32.21 | 32.02 | 32.09 | 315,148 | +0.00(+0.00%) |
Feb 25, 2019 | 32.05 | 32.19 | 32.00 | 32.09 | 446,257 | -0.06(-0.20%) |
Feb 22, 2019 | 31.90 | 32.25 | 31.90 | 32.15 | 327,800 | +0.53(+1.68%) |
Feb 21, 2019 | 31.65 | 31.72 | 31.47 | 31.62 | 572,520 | +0.15(+0.48%) |
Feb 20, 2019 | 31.36 | 31.62 | 31.35 | 31.47 | 434,362 | -0.05(-0.16%) |
Feb 19, 2019 | 31.26 | 31.58 | 31.26 | 31.52 | 162,491 | +0.19(+0.61%) |
Feb 15, 2019 | 31.26 | 31.40 | 31.08 | 31.33 | 102,100 | +1.05(+3.48%) |
Feb 14, 2019 | 30.73 | 30.82 | 30.19 | 30.27 | 101,658 | +0.81(+2.77%) |
Feb 13, 2019 | 29.37 | 29.46 | 29.14 | 29.46 | 71,307 | +0.38(+1.31%) |
Feb 12, 2019 | 29.04 | 29.17 | 28.97 | 29.08 | 78,535 | +0.38(+1.32%) |
Feb 11, 2019 | 28.85 | 28.92 | 28.63 | 28.70 | 119,939 | +0.25(+0.90%) |
Feb 08, 2019 | 28.33 | 28.47 | 28.15 | 28.45 | 61,900 | +0.18(+0.64%) |
Feb 07, 2019 | 28.49 | 28.63 | 28.20 | 28.27 | 84,012 | -0.68(-2.33%) |
Feb 06, 2019 | 29.00 | 29.01 | 28.85 | 28.94 | 72,630 | -0.11(-0.36%) |
Feb 05, 2019 | 28.95 | 29.28 | 28.95 | 29.05 | 87,365 | +0.01(+0.02%) |
Feb 04, 2019 | 29.00 | 29.07 | 28.75 | 29.04 | 89,729 | +0.20(+0.71%) |
Feb 01, 2019 | 28.90 | 29.00 | 28.64 | 28.84 | 101,700 | +0.15(+0.52%) |
Jan 31, 2019 | 28.68 | 28.76 | 28.56 | 28.68 | 344,085 | +0.23(+0.83%) |
Jan 30, 2019 | 27.95 | 28.57 | 27.88 | 28.45 | 100,332 | +1.11(+4.06%) |
Jan 29, 2019 | 27.53 | 27.57 | 27.34 | 27.34 | 116,853 | +0.07(+0.24%) |
Jan 28, 2019 | 27.20 | 27.32 | 27.12 | 27.27 | 169,225 | -0.21(-0.76%) |
Jan 25, 2019 | 27.45 | 27.62 | 27.44 | 27.48 | 70,100 | +0.46(+1.72%) |
Jan 24, 2019 | 26.99 | 27.18 | 26.94 | 27.02 | 197,906 | +0.38(+1.45%) |
Jan 23, 2019 | 26.95 | 26.95 | 26.55 | 26.64 | 125,300 | +0.01(+0.02%) |
Jan 22, 2019 | 26.73 | 26.80 | 26.61 | 26.63 | 155,733 | +0.07(+0.26%) |
Jan 18, 2019 | 26.63 | 26.64 | 26.42 | 26.56 | 246,900 | +0.38(+1.45%) |
Jan 17, 2019 | 25.86 | 26.25 | 25.85 | 26.18 | 372,130 | -0.19(-0.72%) |
Jan 16, 2019 | 26.35 | 26.44 | 26.28 | 26.37 | 429,562 | +0.04(+0.13%) |
Jan 15, 2019 | 26.26 | 26.38 | 26.16 | 26.34 | 139,316 | +0.64(+2.51%) |
Jan 14, 2019 | 25.62 | 25.86 | 25.62 | 25.69 | 484,153 | +0.45(+1.78%) |
Jan 11, 2019 | 25.42 | 25.48 | 25.22 | 25.24 | 261,900 | -0.57(-2.19%) |
Jan 10, 2019 | 25.45 | 25.85 | 25.40 | 25.80 | 733,264 | +0.02(+0.10%) |
Jan 09, 2019 | 25.83 | 26.00 | 25.71 | 25.78 | 549,829 | +0.95(+3.81%) |
Jan 08, 2019 | 25.04 | 25.24 | 24.72 | 24.84 | 239,382 | +0.72(+2.99%) |
Jan 07, 2019 | 23.96 | 24.21 | 23.66 | 24.11 | 401,671 | -0.20(-0.82%) |
Jan 04, 2019 | 23.64 | 24.39 | 23.60 | 24.32 | 73,900 | +1.18(+5.10%) |
Jan 03, 2019 | 23.45 | 23.48 | 22.26 | 23.14 | 145,119 | -0.75(-3.14%) |
Jan 02, 2019 | 23.81 | 23.92 | 23.58 | 23.89 | 301,504 | +0.11(+0.44%) |
Dec 31, 2018 | 24.10 | 24.10 | 23.68 | 23.78 | 257,300 | -0.02(-0.08%) |
Dec 28, 2018 | 24.08 | 24.08 | 23.76 | 23.80 | 288,900 | +0.19(+0.80%) |
Dec 27, 2018 | 23.21 | 23.77 | 23.10 | 23.61 | 181,045 | +0.15(+0.64%) |
Dec 26, 2018 | 22.92 | 23.47 | 22.80 | 23.46 | 291,193 | +0.51(+2.22%) |
Dec 24, 2018 | 23.23 | 23.35 | 22.89 | 22.95 | 145,400 | -0.38(-1.63%) |
Dec 21, 2018 | 23.86 | 23.86 | 23.20 | 23.33 | 465,700 | -0.39(-1.64%) |
Dec 20, 2018 | 23.61 | 23.84 | 23.59 | 23.72 | 256,452 | -0.70(-2.87%) |
Dec 19, 2018 | 24.96 | 25.07 | 24.27 | 24.42 | 287,383 | -0.81(-3.23%) |
Dec 18, 2018 | 25.14 | 25.34 | 25.09 | 25.23 | 188,540 | +0.59(+2.41%) |
Dec 17, 2018 | 24.80 | 24.89 | 24.58 | 24.64 | 151,084 | -0.20(-0.81%) |
Dec 14, 2018 | 25.13 | 25.21 | 24.83 | 24.84 | 126,300 | -0.64(-2.53%) |
Dec 13, 2018 | 25.80 | 25.82 | 25.39 | 25.48 | 131,617 | -0.41(-1.60%) |
Dec 12, 2018 | 25.85 | 26.07 | 25.79 | 25.90 | 124,384 | +0.85(+3.39%) |
Dec 11, 2018 | 25.34 | 25.34 | 24.91 | 25.05 | 382,381 | -0.04(-0.16%) |
Dec 10, 2018 | 25.23 | 25.30 | 24.79 | 25.09 | 185,865 | -0.18(-0.69%) |
Dec 07, 2018 | 25.63 | 25.77 | 25.13 | 25.27 | 175,100 | -0.36(-1.39%) |
Dec 06, 2018 | 25.43 | 25.62 | 25.01 | 25.62 | 389,441 | -0.61(-2.34%) |
Dec 04, 2018 | 26.95 | 27.00 | 26.18 | 26.23 | 135,700 | -0.94(-3.46%) |
Dec 03, 2018 | 27.24 | 27.25 | 27.00 | 27.18 | 171,074 | +0.38(+1.40%) |
Nov 30, 2018 | 26.93 | 26.96 | 26.70 | 26.80 | 212,400 | -0.25(-0.92%) |
Nov 29, 2018 | 26.93 | 27.14 | 26.88 | 27.05 | 246,981 | +0.20(+0.74%) |
Nov 28, 2018 | 26.39 | 26.88 | 26.26 | 26.85 | 188,632 | +0.33(+1.24%) |
Nov 27, 2018 | 26.43 | 26.52 | 26.32 | 26.52 | 189,937 | -0.03(-0.11%) |
Nov 26, 2018 | 26.58 | 26.63 | 26.38 | 26.55 | 78,913 | +0.13(+0.49%) |
Nov 23, 2018 | 26.21 | 26.51 | 26.20 | 26.42 | 45,600 | +0.07(+0.27%) |
Nov 21, 2018 | 26.35 | 26.35 | 26.35 | 0 | +0.52(+2.01%) | |
Nov 20, 2018 | 25.78 | 26.16 | 25.66 | 25.83 | 194,055 | -0.53(-1.99%) |
Nov 19, 2018 | 26.70 | 26.70 | 26.29 | 26.36 | 84,319 | -0.18(-0.68%) |
Nov 16, 2018 | 26.32 | 26.62 | 26.19 | 26.54 | 69,900 | -0.22(-0.82%) |
Nov 15, 2018 | 26.53 | 26.80 | 26.39 | 26.75 | 182,341 | -0.24(-0.89%) |
Nov 14, 2018 | 27.30 | 27.33 | 26.82 | 27.00 | 85,021 | +0.04(+0.13%) |
Nov 13, 2018 | 26.77 | 27.25 | 26.70 | 26.96 | 85,132 | +0.46(+1.74%) |
Nov 12, 2018 | 26.65 | 26.66 | 26.43 | 26.50 | 69,226 | -0.32(-1.19%) |
Nov 09, 2018 | 26.79 | 26.87 | 26.66 | 26.82 | 72,200 | -0.33(-1.22%) |
Nov 08, 2018 | 27.33 | 27.44 | 27.06 | 27.15 | 158,266 | -0.44(-1.58%) |
Nov 07, 2018 | 27.45 | 27.60 | 27.34 | 27.59 | 60,927 | +0.17(+0.62%) |
Nov 06, 2018 | 27.47 | 27.61 | 27.29 | 27.41 | 1,449,846 | +0.07(+0.27%) |
Nov 05, 2018 | 27.17 | 27.34 | 27.02 | 27.34 | 158,112 | +0.08(+0.29%) |
Nov 02, 2018 | 27.90 | 27.92 | 27.04 | 27.26 | 107,800 | -0.30(-1.09%) |
Nov 01, 2018 | 27.53 | 27.66 | 27.38 | 27.56 | 81,864 | -0.02(-0.05%) |
Oct 31, 2018 | 27.57 | 28.14 | 27.55 | 27.57 | 276,183 | +0.89(+3.34%) |
Oct 30, 2018 | 26.25 | 26.82 | 26.18 | 26.68 | 82,707 | -0.30(-1.09%) |
Oct 29, 2018 | 27.70 | 27.78 | 26.73 | 26.98 | 169,450 | -0.32(-1.17%) |
Oct 26, 2018 | 26.92 | 27.62 | 26.82 | 27.30 | 133,400 | -0.46(-1.64%) |
Oct 25, 2018 | 27.40 | 27.96 | 27.39 | 27.76 | 93,587 | +0.91(+3.37%) |
Oct 24, 2018 | 27.50 | 27.50 | 26.85 | 26.85 | 78,705 | -0.52(-1.90%) |
Oct 23, 2018 | 27.12 | 27.40 | 26.89 | 27.37 | 119,390 | -0.31(-1.14%) |
Oct 22, 2018 | 28.00 | 28.02 | 27.52 | 27.68 | 105,295 | -0.52(-1.83%) |
Oct 19, 2018 | 27.96 | 28.35 | 27.96 | 28.20 | 73,000 | -0.05(-0.18%) |
Oct 18, 2018 | 28.66 | 28.66 | 28.06 | 28.25 | 110,379 | -0.84(-2.89%) |
Oct 17, 2018 | 29.32 | 29.33 | 28.83 | 29.09 | 79,458 | -0.41(-1.37%) |
Oct 16, 2018 | 29.30 | 29.53 | 29.10 | 29.50 | 115,246 | +1.16(+4.08%) |
Oct 15, 2018 | 28.45 | 28.57 | 28.17 | 28.34 | 53,383 | -0.75(-2.58%) |
Oct 12, 2018 | 29.17 | 29.18 | 28.72 | 29.09 | 80,100 | +1.02(+3.63%) |
Oct 11, 2018 | 28.53 | 28.72 | 27.88 | 28.07 | 121,167 | -0.03(-0.11%) |
Oct 10, 2018 | 29.09 | 29.10 | 28.10 | 28.10 | 95,948 | -1.16(-3.96%) |
Oct 09, 2018 | 29.25 | 29.50 | 29.22 | 29.26 | 175,408 | -0.59(-1.98%) |
Oct 08, 2018 | 29.51 | 29.97 | 29.35 | 29.85 | 60,601 | +0.00(+0.00%) |
Oct 05, 2018 | 30.12 | 30.16 | 29.74 | 29.85 | 104,100 | -0.36(-1.21%) |
Oct 04, 2018 | 30.54 | 30.54 | 30.02 | 30.21 | 197,827 | -0.56(-1.82%) |
Oct 03, 2018 | 30.86 | 30.94 | 30.71 | 30.77 | 43,117 | +0.25(+0.84%) |
Oct 02, 2018 | 30.44 | 30.64 | 30.36 | 30.52 | 252,589 | -0.46(-1.50%) |
Oct 01, 2018 | 31.29 | 31.32 | 30.93 | 30.98 | 50,738 | -0.29(-0.93%) |
Sep 28, 2018 | 31.37 | 31.50 | 31.25 | 31.27 | 55,800 | -0.29(-0.92%) |
Sep 27, 2018 | 31.63 | 31.83 | 31.51 | 31.57 | 227,951 | -0.27(-0.86%) |
Sep 26, 2018 | 31.19 | 32.00 | 31.18 | 31.84 | 254,470 | +0.98(+3.18%) |
Sep 25, 2018 | 31.09 | 31.20 | 30.78 | 30.86 | 41,536 | -0.23(-0.72%) |
Sep 24, 2018 | 31.11 | 31.14 | 31.00 | 31.09 | 78,184 | -0.23(-0.75%) |
Sep 21, 2018 | 31.29 | 31.39 | 31.21 | 31.32 | 35,900 | -0.05(-0.16%) |
Sep 20, 2018 | 31.27 | 31.40 | 31.14 | 31.37 | 72,766 | +0.39(+1.28%) |
Sep 19, 2018 | 30.80 | 31.03 | 30.80 | 30.98 | 232,173 | +0.34(+1.11%) |
Sep 18, 2018 | 30.69 | 30.75 | 30.45 | 30.64 | 71,221 | -0.25(-0.81%) |
Sep 17, 2018 | 31.11 | 31.16 | 30.87 | 30.89 | 55,004 | +0.12(+0.41%) |
Sep 14, 2018 | 30.85 | 30.96 | 30.69 | 30.76 | 51,400 | -0.10(-0.34%) |
Sep 13, 2018 | 31.16 | 31.27 | 30.37 | 30.86 | 104,052 | +0.04(+0.11%) |
Sep 12, 2018 | 30.90 | 31.04 | 30.83 | 30.83 | 61,087 | -0.12(-0.40%) |
Sep 11, 2018 | 30.20 | 31.00 | 30.15 | 30.95 | 59,232 | +0.55(+1.83%) |
Sep 10, 2018 | 30.54 | 30.54 | 30.29 | 30.40 | 130,561 | +0.32(+1.06%) |
Sep 07, 2018 | 30.02 | 30.30 | 30.02 | 30.08 | 57,500 | -0.35(-1.15%) |
Sep 06, 2018 | 30.50 | 30.72 | 30.25 | 30.43 | 78,714 | +0.48(+1.60%) |
Sep 05, 2018 | 30.39 | 30.42 | 29.88 | 29.95 | 58,976 | -0.45(-1.48%) |
Sep 04, 2018 | 30.16 | 30.56 | 30.15 | 30.40 | 66,616 | -0.37(-1.20%) |
Aug 31, 2018 | 30.77 | 30.77 | 30.77 | 0 | -0.88(-2.77%) | |
Aug 30, 2018 | 31.70 | 31.79 | 31.56 | 31.64 | 90,601 | -0.61(-1.88%) |
Aug 29, 2018 | 32.24 | 32.25 | 32.11 | 32.25 | 45,420 | +0.48(+1.51%) |
Aug 28, 2018 | 31.89 | 31.92 | 31.75 | 31.77 | 167,590 | +0.25(+0.79%) |
Aug 27, 2018 | 31.22 | 31.54 | 31.22 | 31.52 | 36,641 | +0.34(+1.09%) |
Aug 24, 2018 | 31.07 | 31.22 | 31.05 | 31.18 | 33,600 | +0.15(+0.48%) |
Aug 23, 2018 | 31.17 | 31.20 | 30.95 | 31.03 | 188,898 | -0.07(-0.23%) |
Aug 22, 2018 | 31.13 | 31.18 | 31.02 | 31.10 | 113,769 | +0.05(+0.14%) |
Aug 21, 2018 | 30.98 | 31.21 | 30.85 | 31.05 | 36,445 | +0.27(+0.89%) |
Aug 20, 2018 | 30.84 | 30.89 | 30.77 | 30.78 | 137,762 | -0.10(-0.32%) |
Aug 17, 2018 | 30.53 | 30.93 | 30.46 | 30.88 | 41,000 | +0.41(+1.35%) |
Aug 16, 2018 | 30.21 | 30.64 | 30.20 | 30.47 | 78,605 | +0.56(+1.87%) |
Aug 15, 2018 | 30.13 | 30.13 | 29.65 | 29.91 | 281,209 | -0.85(-2.76%) |
Aug 14, 2018 | 30.71 | 30.84 | 30.53 | 30.76 | 79,762 | +0.02(+0.07%) |
Aug 13, 2018 | 30.80 | 30.95 | 30.59 | 30.74 | 107,094 | +0.11(+0.38%) |
Aug 10, 2018 | 30.66 | 30.76 | 30.52 | 30.62 | 90,900 | -0.64(-2.05%) |
Aug 09, 2018 | 31.34 | 31.46 | 31.24 | 31.27 | 51,074 | -0.02(-0.05%) |
Aug 08, 2018 | 31.36 | 31.36 | 31.17 | 31.28 | 93,427 | -0.33(-1.04%) |
Aug 07, 2018 | 31.53 | 31.70 | 31.50 | 31.61 | 58,430 | +0.45(+1.44%) |
Aug 06, 2018 | 31.19 | 31.25 | 31.06 | 31.16 | 36,242 | -0.14(-0.45%) |
Aug 03, 2018 | 31.02 | 31.30 | 30.96 | 31.30 | 55,400 | +0.28(+0.89%) |
Aug 02, 2018 | 30.84 | 31.04 | 30.76 | 31.02 | 41,653 | -0.08(-0.24%) |
Aug 01, 2018 | 31.18 | 31.30 | 31.01 | 31.10 | 55,152 | +0.19(+0.60%) |
Jul 31, 2018 | 31.09 | 31.17 | 30.89 | 30.91 | 42,627 | -0.26(-0.83%) |
Jul 30, 2018 | 31.56 | 31.56 | 31.13 | 31.18 | 63,048 | -0.40(-1.27%) |
Jul 27, 2018 | 31.68 | 31.75 | 31.49 | 31.57 | 544,600 | -0.23(-0.71%) |
Jul 26, 2018 | 31.98 | 31.56 | 31.80 | 378,493 | +0.68(+2.19%) | |
Jul 25, 2018 | 30.73 | 31.14 | 30.48 | 31.12 | 162,960 | +0.23(+0.73%) |
Jul 24, 2018 | 30.92 | 31.02 | 30.87 | 30.89 | 401,977 | +0.11(+0.34%) |
Jul 23, 2018 | 30.72 | 30.85 | 30.64 | 30.79 | 107,429 | -0.12(-0.37%) |
Jul 20, 2018 | 30.63 | 30.99 | 30.61 | 30.91 | 173,451 | -0.12(-0.39%) |
Jul 19, 2018 | 30.98 | 31.17 | 30.90 | 31.02 | 1,904,366 | -0.11(-0.34%) |
Jul 18, 2018 | 31.47 | 31.47 | 31.09 | 31.13 | 182,080 | -0.34(-1.08%) |
Jul 17, 2018 | 31.46 | 31.54 | 31.38 | 31.47 | 59,539 | +0.15(+0.49%) |
Jul 16, 2018 | 31.34 | 31.40 | 31.20 | 31.32 | 63,825 | -0.02(-0.06%) |
Jul 13, 2018 | 31.01 | 31.39 | 30.96 | 31.34 | 105,859 | +0.68(+2.22%) |
Jul 12, 2018 | 30.36 | 30.69 | 30.36 | 30.66 | 87,820 | +0.58(+1.91%) |
Jul 11, 2018 | 30.20 | 30.29 | 30.05 | 30.08 | 124,747 | -0.19(-0.61%) |
Jul 10, 2018 | 30.16 | 30.30 | 30.02 | 30.27 | 52,937 | +1.07(+3.68%) |
Jul 09, 2018 | 29.19 | 29.24 | 29.11 | 29.19 | 49,874 | +0.29(+1.00%) |
Jul 06, 2018 | 28.98 | 28.72 | 28.90 | 42,820 | +0.29(+1.03%) | |
Jul 05, 2018 | 28.75 | 28.77 | 28.50 | 28.61 | 39,155 | +0.27(+0.94%) |
Jul 03, 2018 | 28.34 | 28.34 | 28.34 | 0 | -0.19(-0.67%) | |
Jul 02, 2018 | 28.42 | 28.55 | 28.30 | 28.53 | 180,721 | -0.56(-1.94%) |
Jun 29, 2018 | 29.11 | 29.42 | 29.09 | 29.09 | 49,733 | +0.67(+2.38%) |
Jun 28, 2018 | 28.42 | 28.53 | 28.22 | 28.42 | 62,390 | -0.05(-0.18%) |
Jun 27, 2018 | 28.48 | 28.82 | 28.36 | 28.47 | 79,896 | +0.30(+1.06%) |
Jun 26, 2018 | 28.30 | 28.35 | 28.12 | 28.17 | 78,433 | -0.15(-0.53%) |
Jun 25, 2018 | 28.87 | 28.90 | 28.18 | 28.32 | 304,041 | -0.92(-3.15%) |
Jun 22, 2018 | 29.13 | 29.36 | 29.04 | 29.24 | 252,637 | +0.60(+2.09%) |
Jun 21, 2018 | 28.90 | 28.90 | 28.54 | 28.64 | 51,033 | -0.27(-0.92%) |
Jun 20, 2018 | 29.02 | 29.03 | 28.85 | 28.91 | 62,871 | -0.31(-1.08%) |
Jun 19, 2018 | 28.87 | 29.22 | 28.67 | 29.22 | 88,993 | -0.35(-1.18%) |
Jun 18, 2018 | 29.11 | 29.60 | 29.06 | 29.57 | 212,963 | -0.59(-1.94%) |
Jun 15, 2018 | 30.26 | 30.05 | 30.16 | 39,005 | -0.16(-0.53%) | |
Jun 14, 2018 | 30.09 | 30.45 | 30.08 | 30.32 | 73,948 | +0.93(+3.15%) |
Jun 13, 2018 | 29.46 | 29.49 | 29.25 | 29.39 | 207,543 | -0.06(-0.22%) |
Jun 12, 2018 | 29.74 | 29.79 | 29.37 | 29.45 | 106,718 | -0.32(-1.06%) |
Jun 11, 2018 | 29.71 | 29.79 | 29.66 | 29.77 | 77,850 | +0.02(+0.07%) |
Jun 08, 2018 | 29.58 | 29.75 | 29.36 | 29.75 | 57,964 | +0.40(+1.36%) |
Jun 07, 2018 | 29.57 | 29.60 | 29.21 | 29.35 | 286,853 | -0.21(-0.71%) |
Jun 06, 2018 | 29.62 | 29.56 | 386,879 | +0.62(+2.14%) | ||
Jun 05, 2018 | 29.03 | 29.03 | 28.87 | 28.94 | 272,112 | -0.11(-0.36%) |
Jun 04, 2018 | 29.06 | 29.13 | 28.88 | 29.05 | 267,461 | +0.07(+0.22%) |
Jun 01, 2018 | 28.96 | 29.03 | 28.84 | 28.98 | 99,810 | +0.40(+1.40%) |
May 31, 2018 | 28.43 | 28.64 | 28.27 | 28.58 | 154,317 | +0.40(+1.42%) |
May 30, 2018 | 28.03 | 28.36 | 27.86 | 28.18 | 123,443 | +0.24(+0.86%) |
May 29, 2018 | 28.28 | 28.34 | 27.73 | 27.94 | 111,406 | -0.67(-2.34%) |
May 25, 2018 | 28.61 | 28.61 | 28.61 | 0 | -0.20(-0.69%) | |
May 24, 2018 | 28.86 | 28.97 | 28.66 | 28.81 | 181,217 | -0.19(-0.66%) |
May 23, 2018 | 28.95 | 29.05 | 28.79 | 29.00 | 134,506 | -0.59(-2.01%) |
May 22, 2018 | 29.68 | 29.72 | 29.58 | 29.59 | 103,600 | -0.09(-0.29%) |
May 21, 2018 | 29.52 | 29.69 | 29.46 | 29.68 | 53,119 | +1.03(+3.60%) |
May 18, 2018 | 28.66 | 28.79 | 28.60 | 28.65 | 322,748 | -0.22(-0.76%) |
May 17, 2018 | 28.60 | 28.88 | 28.56 | 28.87 | 147,859 | +0.42(+1.48%) |
May 16, 2018 | 28.43 | 28.49 | 28.32 | 28.45 | 77,757 | +0.09(+0.34%) |
May 15, 2018 | 28.93 | 28.96 | 28.27 | 28.36 | 136,944 | -0.57(-1.95%) |
May 14, 2018 | 29.04 | 29.07 | 28.79 | 28.92 | 189,156 | -0.71(-2.40%) |
May 11, 2018 | 29.63 | 29.74 | 29.60 | 29.63 | 140,928 | -0.09(-0.30%) |
May 10, 2018 | 29.65 | 29.72 | 29.52 | 29.72 | 186,588 | +0.30(+1.02%) |
May 09, 2018 | 29.37 | 29.45 | 29.32 | 29.42 | 79,860 | -0.25(-0.84%) |
May 08, 2018 | 29.53 | 29.71 | 29.49 | 29.67 | 59,023 | -0.14(-0.47%) |
May 07, 2018 | 29.66 | 29.92 | 29.66 | 29.81 | 45,160 | +0.25(+0.85%) |
May 04, 2018 | 29.25 | 29.66 | 29.25 | 29.56 | 112,230 | +0.08(+0.27%) |
May 03, 2018 | 29.40 | 29.50 | 29.15 | 29.48 | 79,258 | +0.34(+1.15%) |
May 02, 2018 | 29.25 | 29.43 | 29.12 | 29.14 | 131,037 | -0.03(-0.09%) |
May 01, 2018 | 29.26 | 29.26 | 28.89 | 29.17 | 60,949 | -0.02(-0.07%) |
Apr 30, 2018 | 29.25 | 29.40 | 29.15 | 29.19 | 62,776 | -0.11(-0.38%) |
Apr 27, 2018 | 29.35 | 29.49 | 29.01 | 29.30 | 59,000 | +0.34(+1.17%) |
Apr 26, 2018 | 28.94 | 29.01 | 28.79 | 28.96 | 79,054 | +0.13(+0.45%) |
Apr 25, 2018 | 28.60 | 29.00 | 28.25 | 28.83 | 174,527 | -0.44(-1.50%) |
Apr 24, 2018 | 29.45 | 29.50 | 29.18 | 29.27 | 94,606 | -0.08(-0.27%) |
Apr 23, 2018 | 29.08 | 29.43 | 29.07 | 29.35 | 96,739 | +0.49(+1.70%) |
Apr 20, 2018 | 29.16 | 29.25 | 28.81 | 28.86 | 129,787 | -0.25(-0.84%) |
Apr 19, 2018 | 29.05 | 29.22 | 28.99 | 29.11 | 190,497 | -0.18(-0.60%) |
Apr 18, 2018 | 29.12 | 29.30 | 29.09 | 29.28 | 65,036 | +0.63(+2.20%) |
Apr 17, 2018 | 28.33 | 28.70 | 28.20 | 28.65 | 920,066 | +0.74(+2.65%) |
Apr 16, 2018 | 27.96 | 28.04 | 27.85 | 27.91 | 59,568 | +0.16(+0.58%) |
Apr 13, 2018 | 28.19 | 28.19 | 27.54 | 27.75 | 135,776 | -0.34(-1.21%) |
Apr 12, 2018 | 28.03 | 28.20 | 27.95 | 28.09 | 170,986 | -0.46(-1.59%) |
Apr 11, 2018 | 28.97 | 29.08 | 28.42 | 28.55 | 108,822 | -0.80(-2.74%) |
Apr 10, 2018 | 29.10 | 29.39 | 29.00 | 29.35 | 120,083 | +0.46(+1.61%) |
Apr 09, 2018 | 29.12 | 29.14 | 28.84 | 28.89 | 131,876 | +0.10(+0.33%) |
Apr 06, 2018 | 28.93 | 29.00 | 28.73 | 28.79 | 59,512 | -0.17(-0.57%) |
Apr 05, 2018 | 28.89 | 28.98 | 28.81 | 28.96 | 62,020 | +0.13(+0.44%) |
Apr 04, 2018 | 28.44 | 28.83 | 28.40 | 28.83 | 122,614 | +0.18(+0.65%) |
Apr 03, 2018 | 28.56 | 28.80 | 28.40 | 28.64 | 472,080 | +0.54(+1.90%) |