Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.17 | 29.40 | 29.07 | 29.11 | 445,195 | -0.11(-0.39%) |
Feb 27, 2019 | 29.07 | 29.47 | 29.07 | 29.22 | 557,938 | +0.02(+0.06%) |
Feb 26, 2019 | 28.87 | 29.25 | 28.87 | 29.21 | 1,028,774 | +0.35(+1.22%) |
Feb 25, 2019 | 28.75 | 29.04 | 28.63 | 28.85 | 932,662 | +0.23(+0.80%) |
Feb 22, 2019 | 27.92 | 28.73 | 27.73 | 28.63 | 1,448,503 | +0.91(+3.27%) |
Feb 21, 2019 | 26.72 | 28.13 | 26.27 | 27.72 | 2,258,668 | -0.16(-0.59%) |
Feb 20, 2019 | 28.04 | 28.20 | 27.73 | 27.88 | 1,402,456 | -0.15(-0.52%) |
Feb 19, 2019 | 28.03 | 28.27 | 27.94 | 28.03 | 1,018,696 | -0.11(-0.41%) |
Feb 15, 2019 | 28.30 | 28.30 | 28.10 | 28.14 | 811,382 | +0.00(+0.00%) |
Feb 14, 2019 | 27.86 | 28.28 | 27.60 | 28.14 | 766,755 | +0.19(+0.67%) |
Feb 13, 2019 | 27.96 | 28.09 | 27.94 | 27.96 | 1,096,570 | +0.02(+0.06%) |
Feb 12, 2019 | 28.03 | 28.03 | 27.77 | 27.94 | 1,069,980 | +0.02(+0.09%) |
Feb 11, 2019 | 28.14 | 28.19 | 27.79 | 27.92 | 506,019 | -0.17(-0.61%) |
Feb 08, 2019 | 28.16 | 28.32 | 27.94 | 28.09 | 392,517 | -0.07(-0.23%) |
Feb 07, 2019 | 27.89 | 28.26 | 27.79 | 28.15 | 482,850 | +0.12(+0.44%) |
Feb 06, 2019 | 27.90 | 28.04 | 27.63 | 28.03 | 302,175 | +0.11(+0.41%) |
Feb 05, 2019 | 27.92 | 28.10 | 27.65 | 27.92 | 392,636 | +0.16(+0.56%) |
Feb 04, 2019 | 26.87 | 27.85 | 26.74 | 27.76 | 337,106 | +0.03(+0.12%) |
Feb 01, 2019 | 27.73 | 27.89 | 27.39 | 27.73 | 579,033 | +0.08(+0.30%) |
Jan 31, 2019 | 27.45 | 27.70 | 27.17 | 27.65 | 538,335 | +0.29(+1.07%) |
Jan 30, 2019 | 27.68 | 27.74 | 27.30 | 27.35 | 690,588 | -0.16(-0.56%) |
Jan 29, 2019 | 27.34 | 27.74 | 27.34 | 27.51 | 797,674 | +0.11(+0.39%) |
Jan 28, 2019 | 26.94 | 27.42 | 26.94 | 27.40 | 366,478 | +0.29(+1.08%) |
Jan 25, 2019 | 26.89 | 27.18 | 26.81 | 27.11 | 415,678 | +0.52(+1.96%) |
Jan 24, 2019 | 26.97 | 27.14 | 26.43 | 26.59 | 441,468 | -0.46(-1.69%) |
Jan 23, 2019 | 26.83 | 27.14 | 26.78 | 27.04 | 736,176 | +0.39(+1.47%) |
Jan 22, 2019 | 26.50 | 26.72 | 26.38 | 26.65 | 354,119 | -0.09(-0.34%) |
Jan 18, 2019 | 26.99 | 27.06 | 26.68 | 26.74 | 344,111 | +0.13(+0.49%) |
Jan 17, 2019 | 26.37 | 26.90 | 26.28 | 26.61 | 600,534 | +0.24(+0.90%) |
Jan 16, 2019 | 26.11 | 26.41 | 26.09 | 26.37 | 737,021 | +0.36(+1.38%) |
Jan 15, 2019 | 25.63 | 26.01 | 25.63 | 26.01 | 794,706 | +0.41(+1.59%) |
Jan 14, 2019 | 25.48 | 25.79 | 25.45 | 25.61 | 544,082 | -0.02(-0.10%) |
Jan 11, 2019 | 25.95 | 25.99 | 25.31 | 25.63 | 750,966 | -0.37(-1.41%) |
Jan 10, 2019 | 25.67 | 26.20 | 25.67 | 26.00 | 1,088,458 | -0.12(-0.47%) |
Jan 09, 2019 | 25.75 | 26.14 | 25.75 | 26.12 | 605,003 | +0.42(+1.62%) |
Jan 08, 2019 | 25.50 | 25.78 | 25.48 | 25.70 | 505,440 | +0.35(+1.38%) |
Jan 07, 2019 | 24.88 | 25.49 | 24.73 | 25.35 | 592,630 | +0.55(+2.24%) |
Jan 04, 2019 | 24.65 | 24.91 | 24.54 | 24.80 | 363,718 | +0.48(+1.98%) |
Jan 03, 2019 | 24.68 | 24.74 | 24.21 | 24.32 | 527,776 | -0.44(-1.78%) |
Jan 02, 2019 | 24.53 | 24.84 | 24.34 | 24.76 | 584,784 | -0.02(-0.07%) |
Dec 31, 2018 | 24.73 | 24.94 | 24.55 | 24.77 | 512,613 | +0.10(+0.40%) |
Dec 28, 2018 | 25.14 | 25.18 | 24.59 | 24.68 | 362,738 | -0.29(-1.18%) |
Dec 27, 2018 | 24.93 | 25.05 | 24.54 | 24.97 | 678,079 | -0.22(-0.87%) |
Dec 26, 2018 | 24.45 | 25.30 | 24.32 | 25.19 | 465,025 | +0.84(+3.45%) |
Dec 24, 2018 | 24.34 | 24.72 | 24.20 | 24.35 | 229,285 | -0.04(-0.17%) |
Dec 21, 2018 | 24.65 | 25.14 | 24.37 | 24.39 | 500,848 | -0.29(-1.19%) |
Dec 20, 2018 | 25.10 | 25.12 | 24.44 | 24.68 | 784,143 | -0.42(-1.69%) |
Dec 19, 2018 | 25.64 | 25.83 | 24.98 | 25.11 | 626,171 | -0.50(-1.94%) |
Dec 18, 2018 | 25.78 | 26.17 | 25.57 | 25.61 | 445,934 | -0.07(-0.25%) |
Dec 17, 2018 | 26.31 | 26.47 | 25.57 | 25.67 | 512,792 | -0.78(-2.93%) |
Dec 14, 2018 | 26.46 | 26.69 | 26.19 | 26.45 | 609,547 | -0.24(-0.89%) |
Dec 13, 2018 | 26.54 | 26.74 | 26.23 | 26.68 | 570,944 | +0.09(+0.34%) |
Dec 12, 2018 | 26.09 | 26.73 | 26.09 | 26.59 | 520,565 | +0.61(+2.36%) |
Dec 11, 2018 | 26.68 | 26.79 | 25.97 | 25.98 | 536,573 | -0.48(-1.82%) |
Dec 10, 2018 | 26.37 | 26.68 | 26.32 | 26.46 | 371,697 | +0.03(+0.12%) |
Dec 07, 2018 | 27.21 | 27.38 | 26.20 | 26.43 | 454,035 | -0.83(-3.05%) |
Dec 06, 2018 | 27.33 | 27.34 | 26.97 | 27.26 | 540,384 | -0.47(-1.68%) |
Dec 04, 2018 | 27.48 | 28.07 | 27.48 | 27.73 | 1,147,038 | +0.21(+0.77%) |
Dec 03, 2018 | 27.06 | 27.52 | 27.02 | 27.52 | 548,243 | +0.72(+2.68%) |
Nov 30, 2018 | 26.29 | 26.92 | 26.29 | 26.80 | 680,870 | +0.42(+1.61%) |
Nov 29, 2018 | 26.08 | 26.61 | 26.07 | 26.37 | 817,803 | +0.24(+0.94%) |
Nov 28, 2018 | 25.88 | 26.19 | 25.74 | 26.13 | 574,776 | +0.22(+0.85%) |
Nov 27, 2018 | 25.79 | 25.96 | 25.66 | 25.91 | 599,686 | -0.02(-0.06%) |
Nov 26, 2018 | 25.93 | 26.22 | 25.86 | 25.92 | 802,084 | +0.18(+0.70%) |
Nov 23, 2018 | 25.43 | 25.86 | 25.33 | 25.75 | 231,368 | +0.18(+0.70%) |
Nov 21, 2018 | 25.57 | 25.57 | 25.57 | 0 | +0.28(+1.10%) | |
Nov 20, 2018 | 25.29 | 25.45 | 24.98 | 25.29 | 852,783 | -0.22(-0.86%) |
Nov 19, 2018 | 25.66 | 25.82 | 25.34 | 25.51 | 644,629 | -0.15(-0.57%) |
Nov 16, 2018 | 25.35 | 25.72 | 25.28 | 25.66 | 599,989 | -0.01(-0.03%) |
Nov 15, 2018 | 25.85 | 25.97 | 25.29 | 25.66 | 1,040,836 | -0.34(-1.32%) |
Nov 14, 2018 | 26.10 | 26.42 | 25.98 | 26.01 | 703,502 | +0.24(+0.95%) |
Nov 13, 2018 | 25.62 | 25.84 | 25.46 | 25.76 | 437,092 | +0.11(+0.41%) |
Nov 12, 2018 | 25.58 | 25.85 | 25.45 | 25.66 | 430,191 | +0.05(+0.19%) |
Nov 09, 2018 | 25.79 | 25.95 | 25.47 | 25.61 | 439,239 | -0.36(-1.40%) |
Nov 08, 2018 | 25.49 | 26.09 | 25.45 | 25.97 | 607,710 | +0.33(+1.29%) |
Nov 07, 2018 | 25.16 | 25.70 | 25.08 | 25.64 | 558,907 | +0.47(+1.86%) |
Nov 06, 2018 | 25.32 | 25.37 | 25.02 | 25.17 | 805,837 | -0.34(-1.33%) |
Nov 05, 2018 | 25.29 | 25.77 | 25.11 | 25.51 | 864,441 | +0.32(+1.25%) |
Nov 02, 2018 | 25.37 | 25.90 | 24.99 | 25.20 | 1,018,838 | +0.51(+2.07%) |
Nov 01, 2018 | 23.87 | 24.86 | 23.32 | 24.69 | 1,438,158 | +0.48(+1.97%) |
Oct 31, 2018 | 24.23 | 24.29 | 24.00 | 24.21 | 564,134 | +0.12(+0.50%) |
Oct 30, 2018 | 24.06 | 24.64 | 24.01 | 24.09 | 923,023 | +0.02(+0.10%) |
Oct 29, 2018 | 24.47 | 24.51 | 23.88 | 24.06 | 504,925 | +0.06(+0.24%) |
Oct 26, 2018 | 24.02 | 24.22 | 23.65 | 24.01 | 556,246 | -0.23(-0.97%) |
Oct 25, 2018 | 24.08 | 24.32 | 23.88 | 24.24 | 527,119 | +0.42(+1.77%) |
Oct 24, 2018 | 24.13 | 24.30 | 23.81 | 23.82 | 716,846 | -0.35(-1.44%) |
Oct 23, 2018 | 23.78 | 24.22 | 23.47 | 24.17 | 548,619 | +0.12(+0.50%) |
Oct 22, 2018 | 23.72 | 24.14 | 23.61 | 24.05 | 466,886 | +0.28(+1.16%) |
Oct 19, 2018 | 24.01 | 24.22 | 23.74 | 23.77 | 525,357 | -0.13(-0.54%) |
Oct 18, 2018 | 24.05 | 24.34 | 23.86 | 23.90 | 294,489 | -0.28(-1.14%) |
Oct 17, 2018 | 24.17 | 24.22 | 23.87 | 24.18 | 391,055 | -0.09(-0.37%) |
Oct 16, 2018 | 23.96 | 24.36 | 23.91 | 24.26 | 517,533 | +0.44(+1.83%) |
Oct 15, 2018 | 23.63 | 23.93 | 23.59 | 23.83 | 424,304 | +0.23(+1.00%) |
Oct 12, 2018 | 23.53 | 23.75 | 23.41 | 23.59 | 872,672 | +0.28(+1.18%) |
Oct 11, 2018 | 22.90 | 23.39 | 22.75 | 23.32 | 681,768 | +0.37(+1.62%) |
Oct 10, 2018 | 23.58 | 23.64 | 22.86 | 22.95 | 758,974 | -0.80(-3.37%) |
Oct 09, 2018 | 23.98 | 24.13 | 23.61 | 23.75 | 649,784 | -0.23(-0.95%) |
Oct 08, 2018 | 23.49 | 23.97 | 23.42 | 23.97 | 451,963 | +0.27(+1.13%) |
Oct 05, 2018 | 23.79 | 23.79 | 23.46 | 23.71 | 610,611 | -0.08(-0.34%) |
Oct 04, 2018 | 24.20 | 24.20 | 23.59 | 23.79 | 530,053 | -0.51(-2.10%) |
Oct 03, 2018 | 24.25 | 24.35 | 24.18 | 24.30 | 515,744 | +0.04(+0.17%) |
Oct 02, 2018 | 24.69 | 24.81 | 24.11 | 24.26 | 785,631 | -0.49(-1.99%) |
Oct 01, 2018 | 24.79 | 25.15 | 24.71 | 24.75 | 650,860 | +0.12(+0.49%) |
Sep 28, 2018 | 24.56 | 24.81 | 24.44 | 24.63 | 509,172 | +0.15(+0.63%) |
Sep 27, 2018 | 24.35 | 24.59 | 24.34 | 24.47 | 237,382 | +0.11(+0.47%) |
Sep 26, 2018 | 24.01 | 24.56 | 24.01 | 24.36 | 408,023 | +0.33(+1.38%) |
Sep 25, 2018 | 24.16 | 24.16 | 24.03 | 24.03 | 411,972 | -0.08(-0.34%) |
Sep 24, 2018 | 24.51 | 24.51 | 24.10 | 24.11 | 357,095 | -0.46(-1.88%) |
Sep 21, 2018 | 24.44 | 24.64 | 24.43 | 24.57 | 418,358 | +0.13(+0.53%) |
Sep 20, 2018 | 24.35 | 24.49 | 24.22 | 24.44 | 485,629 | +0.21(+0.87%) |
Sep 19, 2018 | 24.32 | 24.60 | 24.06 | 24.23 | 559,432 | -0.04(-0.17%) |
Sep 18, 2018 | 24.40 | 24.59 | 24.27 | 24.27 | 509,105 | -0.42(-1.70%) |
Sep 17, 2018 | 24.41 | 24.80 | 24.39 | 24.69 | 484,415 | +0.38(+1.56%) |
Sep 14, 2018 | 24.52 | 24.52 | 24.18 | 24.31 | 645,330 | -0.19(-0.76%) |
Sep 13, 2018 | 24.36 | 24.52 | 24.09 | 24.50 | 984,023 | +0.21(+0.87%) |
Sep 12, 2018 | 23.96 | 24.30 | 23.88 | 24.29 | 834,146 | +0.32(+1.35%) |
Sep 11, 2018 | 23.69 | 23.98 | 23.66 | 23.96 | 595,343 | +0.15(+0.61%) |
Sep 10, 2018 | 23.41 | 23.96 | 23.41 | 23.82 | 397,495 | +0.44(+1.87%) |
Sep 07, 2018 | 23.34 | 23.55 | 23.30 | 23.38 | 361,646 | -0.06(-0.24%) |
Sep 06, 2018 | 23.58 | 23.64 | 23.34 | 23.44 | 325,780 | -0.06(-0.28%) |
Sep 05, 2018 | 23.45 | 23.54 | 23.28 | 23.50 | 436,369 | +0.04(+0.17%) |
Sep 04, 2018 | 23.66 | 23.71 | 23.42 | 23.46 | 361,687 | -0.37(-1.56%) |
Aug 31, 2018 | 23.84 | 23.84 | 23.84 | 0 | -0.38(-1.57%) | |
Aug 30, 2018 | 24.18 | 24.39 | 24.11 | 24.22 | 520,101 | -0.08(-0.33%) |
Aug 29, 2018 | 23.84 | 24.36 | 23.75 | 24.30 | 467,650 | +0.42(+1.76%) |
Aug 28, 2018 | 23.86 | 24.05 | 23.73 | 23.88 | 314,069 | +0.07(+0.31%) |
Aug 27, 2018 | 23.66 | 23.98 | 23.66 | 23.80 | 556,948 | +0.13(+0.55%) |
Aug 24, 2018 | 23.67 | 23.78 | 23.56 | 23.67 | 355,592 | +0.01(+0.03%) |
Aug 23, 2018 | 23.96 | 23.96 | 23.59 | 23.67 | 681,501 | -0.34(-1.42%) |
Aug 22, 2018 | 24.19 | 24.31 | 23.90 | 24.01 | 731,070 | -0.22(-0.90%) |
Aug 21, 2018 | 24.22 | 24.41 | 24.09 | 24.22 | 871,118 | +0.11(+0.44%) |
Aug 20, 2018 | 24.14 | 24.22 | 23.97 | 24.12 | 813,257 | -0.02(-0.10%) |
Aug 17, 2018 | 23.87 | 24.18 | 23.76 | 24.14 | 631,986 | +0.29(+1.22%) |
Aug 16, 2018 | 23.99 | 24.30 | 23.82 | 23.85 | 971,907 | -0.06(-0.24%) |
Aug 15, 2018 | 23.97 | 24.18 | 23.72 | 23.91 | 1,128,025 | -0.00(-0.00%) |
Aug 14, 2018 | 23.95 | 23.96 | 23.46 | 23.91 | 1,336,333 | -0.02(-0.07%) |
Aug 13, 2018 | 24.20 | 24.29 | 23.78 | 23.92 | 746,344 | -0.30(-1.23%) |
Aug 10, 2018 | 24.49 | 24.69 | 24.14 | 24.22 | 656,728 | -0.43(-1.76%) |
Aug 09, 2018 | 24.65 | 24.88 | 24.60 | 24.66 | 626,869 | +0.06(+0.26%) |
Aug 08, 2018 | 24.60 | 24.69 | 24.37 | 24.59 | 1,078,359 | +0.07(+0.29%) |
Aug 07, 2018 | 25.06 | 25.06 | 24.37 | 24.52 | 1,647,518 | -0.51(-2.02%) |
Aug 06, 2018 | 24.99 | 25.34 | 24.85 | 25.02 | 684,169 | +0.02(+0.10%) |
Aug 03, 2018 | 24.92 | 25.10 | 24.43 | 25.00 | 2,341,114 | -0.31(-1.24%) |
Aug 02, 2018 | 22.54 | 25.55 | 22.46 | 25.31 | 5,293,208 | +4.47(+21.44%) |
Aug 01, 2018 | 20.53 | 20.90 | 20.46 | 20.84 | 1,333,369 | +0.26(+1.29%) |
Jul 31, 2018 | 20.43 | 20.75 | 20.35 | 20.58 | 772,891 | +0.21(+1.02%) |
Jul 30, 2018 | 20.76 | 20.83 | 20.32 | 20.37 | 953,955 | -0.39(-1.86%) |
Jul 27, 2018 | 21.12 | 21.12 | 20.68 | 20.76 | 884,321 | -0.33(-1.56%) |
Jul 26, 2018 | 21.01 | 21.19 | 20.88 | 21.08 | 574,740 | +0.04(+0.19%) |
Jul 25, 2018 | 20.94 | 21.12 | 20.81 | 21.04 | 1,937,294 | -0.15(-0.72%) |
Jul 24, 2018 | 21.44 | 21.85 | 21.06 | 21.20 | 2,958,555 | -1.41(-6.25%) |
Jul 23, 2018 | 23.04 | 23.04 | 22.46 | 22.61 | 532,103 | -0.43(-1.88%) |
Jul 20, 2018 | 22.90 | 23.19 | 22.90 | 23.04 | 440,476 | +0.17(+0.74%) |
Jul 19, 2018 | 22.50 | 23.01 | 22.44 | 22.87 | 646,662 | +0.22(+0.96%) |
Jul 18, 2018 | 23.01 | 23.21 | 22.63 | 22.66 | 592,656 | -0.39(-1.71%) |
Jul 17, 2018 | 22.65 | 23.13 | 22.61 | 23.05 | 365,585 | +0.29(+1.27%) |
Jul 16, 2018 | 22.73 | 22.94 | 22.67 | 22.76 | 266,186 | -0.02(-0.07%) |
Jul 13, 2018 | 22.61 | 22.80 | 22.57 | 22.78 | 265,922 | +0.16(+0.71%) |
Jul 12, 2018 | 22.61 | 22.72 | 22.30 | 22.62 | 258,802 | +0.10(+0.43%) |
Jul 11, 2018 | 22.45 | 22.65 | 22.22 | 22.52 | 927,501 | -0.06(-0.25%) |
Jul 10, 2018 | 22.26 | 22.63 | 22.10 | 22.58 | 868,868 | +0.47(+2.14%) |
Jul 09, 2018 | 22.17 | 22.34 | 22.01 | 22.10 | 391,469 | -0.02(-0.07%) |
Jul 06, 2018 | 22.14 | 22.26 | 22.12 | 22.12 | 508,148 | +0.02(+0.07%) |
Jul 05, 2018 | 22.14 | 22.26 | 22.02 | 22.10 | 682,617 | +0.07(+0.33%) |
Jul 03, 2018 | 22.03 | 22.03 | 22.03 | 0 | -0.23(-1.05%) | |
Jul 02, 2018 | 22.39 | 22.42 | 21.83 | 22.26 | 640,499 | -0.33(-1.46%) |
Jun 29, 2018 | 22.78 | 22.59 | 932,389 | +0.26(+1.19%) | ||
Jun 28, 2018 | 22.27 | 22.59 | 22.23 | 22.33 | 1,194,119 | +0.06(+0.29%) |
Jun 27, 2018 | 22.46 | 22.47 | 22.24 | 22.26 | 556,173 | -0.22(-0.96%) |
Jun 26, 2018 | 22.56 | 22.87 | 22.44 | 22.48 | 452,961 | +0.01(+0.04%) |
Jun 25, 2018 | 22.71 | 22.76 | 22.46 | 22.47 | 383,867 | -0.30(-1.30%) |
Jun 22, 2018 | 23.07 | 23.07 | 22.77 | 22.77 | 489,975 | -0.28(-1.22%) |
Jun 21, 2018 | 23.13 | 23.15 | 22.98 | 23.05 | 299,086 | -0.14(-0.59%) |
Jun 20, 2018 | 23.15 | 23.34 | 23.02 | 23.19 | 268,426 | +0.11(+0.49%) |
Jun 19, 2018 | 23.34 | 23.44 | 23.05 | 23.07 | 403,157 | -0.49(-2.08%) |
Jun 18, 2018 | 23.56 | 23.60 | 23.21 | 23.56 | 426,595 | -0.12(-0.51%) |
Jun 15, 2018 | 23.91 | 23.19 | 23.68 | 1,031,699 | +0.50(+2.15%) | |
Jun 14, 2018 | 23.23 | 23.29 | 23.07 | 23.19 | 423,909 | -0.02(-0.07%) |
Jun 13, 2018 | 23.14 | 23.32 | 23.11 | 23.20 | 469,170 | +0.07(+0.31%) |
Jun 12, 2018 | 23.12 | 23.17 | 22.99 | 23.13 | 549,778 | -0.01(-0.03%) |
Jun 11, 2018 | 23.20 | 23.20 | 23.07 | 23.14 | 356,044 | -0.07(-0.31%) |
Jun 08, 2018 | 22.96 | 23.24 | 22.95 | 23.21 | 320,783 | +0.21(+0.91%) |
Jun 07, 2018 | 23.32 | 23.32 | 22.99 | 23.00 | 262,677 | -0.19(-0.83%) |
Jun 06, 2018 | 23.19 | 283,657 | +0.00(+0.00%) | |||
Jun 05, 2018 | 23.68 | 23.68 | 23.07 | 23.19 | 446,580 | -0.41(-1.73%) |
Jun 04, 2018 | 23.23 | 23.69 | 23.23 | 23.60 | 498,423 | +0.41(+1.76%) |
Jun 01, 2018 | 23.41 | 23.41 | 23.09 | 23.19 | 443,216 | -0.02(-0.07%) |
May 31, 2018 | 23.50 | 23.50 | 23.13 | 23.21 | 373,168 | -0.29(-1.23%) |
May 30, 2018 | 23.29 | 23.68 | 23.29 | 23.50 | 367,751 | +0.22(+0.97%) |
May 29, 2018 | 23.47 | 23.64 | 23.20 | 23.27 | 362,066 | -0.30(-1.29%) |
May 25, 2018 | 23.58 | 23.58 | 23.58 | 0 | +0.10(+0.44%) | |
May 24, 2018 | 23.51 | 23.56 | 23.35 | 23.48 | 295,121 | -0.02(-0.07%) |
May 23, 2018 | 23.19 | 23.64 | 23.11 | 23.49 | 681,993 | +0.28(+1.21%) |
May 22, 2018 | 23.42 | 23.48 | 23.17 | 23.21 | 399,557 | -0.06(-0.28%) |
May 21, 2018 | 23.31 | 23.35 | 23.15 | 23.27 | 181,730 | +0.06(+0.28%) |
May 18, 2018 | 23.07 | 23.24 | 22.95 | 23.21 | 495,593 | +0.09(+0.38%) |
May 17, 2018 | 23.15 | 23.15 | 22.91 | 23.12 | 524,775 | +0.05(+0.21%) |
May 16, 2018 | 23.04 | 23.22 | 22.92 | 23.07 | 1,421,285 | +0.23(+1.00%) |
May 15, 2018 | 22.81 | 22.91 | 22.67 | 22.85 | 488,774 | +0.00(+0.00%) |
May 14, 2018 | 22.85 | 23.13 | 22.83 | 22.85 | 466,234 | -0.01(-0.03%) |
May 11, 2018 | 22.96 | 22.98 | 22.81 | 22.85 | 269,255 | -0.10(-0.42%) |
May 10, 2018 | 22.93 | 23.00 | 22.62 | 22.95 | 331,612 | +0.06(+0.28%) |
May 09, 2018 | 23.32 | 23.37 | 22.81 | 22.89 | 619,381 | -0.44(-1.88%) |
May 08, 2018 | 23.02 | 23.35 | 22.96 | 23.32 | 536,939 | +0.32(+1.38%) |
May 07, 2018 | 22.74 | 23.04 | 22.60 | 23.00 | 512,308 | +0.26(+1.15%) |
May 04, 2018 | 23.86 | 23.86 | 22.59 | 22.74 | 1,083,040 | -1.19(-4.98%) |
May 03, 2018 | 23.89 | 24.28 | 23.72 | 23.93 | 1,100,409 | +0.96(+4.19%) |
May 02, 2018 | 23.27 | 23.33 | 22.91 | 22.97 | 673,430 | -0.32(-1.37%) |
May 01, 2018 | 23.11 | 23.33 | 22.89 | 23.29 | 483,495 | +0.13(+0.55%) |
Apr 30, 2018 | 23.53 | 23.66 | 23.16 | 23.16 | 353,189 | -0.29(-1.22%) |
Apr 27, 2018 | 23.50 | 23.80 | 23.43 | 23.45 | 427,889 | +0.10(+0.41%) |
Apr 26, 2018 | 22.95 | 23.45 | 22.82 | 23.35 | 387,424 | +0.37(+1.63%) |
Apr 25, 2018 | 23.31 | 23.31 | 22.93 | 22.98 | 369,510 | -0.32(-1.36%) |
Apr 24, 2018 | 23.43 | 23.59 | 23.23 | 23.30 | 373,518 | -0.06(-0.27%) |
Apr 23, 2018 | 23.20 | 23.72 | 23.20 | 23.36 | 874,731 | +0.22(+0.96%) |
Apr 20, 2018 | 23.24 | 23.37 | 23.14 | 23.14 | 267,874 | -0.11(-0.48%) |
Apr 19, 2018 | 23.40 | 23.47 | 23.17 | 23.25 | 270,457 | -0.20(-0.85%) |
Apr 18, 2018 | 23.68 | 23.81 | 23.45 | 23.45 | 329,836 | -0.21(-0.87%) |
Apr 17, 2018 | 23.66 | 23.77 | 23.50 | 23.66 | 427,785 | +0.16(+0.68%) |
Apr 16, 2018 | 23.43 | 23.57 | 23.34 | 23.50 | 229,911 | +0.22(+0.96%) |
Apr 13, 2018 | 23.64 | 23.64 | 23.24 | 23.27 | 291,798 | -0.24(-1.01%) |
Apr 12, 2018 | 23.51 | 23.70 | 23.42 | 23.51 | 251,019 | +0.14(+0.58%) |
Apr 11, 2018 | 23.37 | 23.62 | 23.31 | 23.38 | 518,098 | -0.08(-0.34%) |
Apr 10, 2018 | 23.49 | 23.53 | 23.23 | 23.46 | 352,188 | +0.19(+0.82%) |
Apr 09, 2018 | 23.20 | 23.41 | 23.04 | 23.27 | 432,312 | +0.10(+0.45%) |
Apr 06, 2018 | 23.37 | 23.62 | 23.00 | 23.16 | 509,915 | -0.29(-1.22%) |
Apr 05, 2018 | 23.43 | 23.51 | 23.35 | 23.45 | 497,842 | +0.07(+0.31%) |
Apr 04, 2018 | 22.84 | 23.42 | 22.71 | 23.38 | 346,929 | +0.29(+1.24%) |
Apr 03, 2018 | 22.64 | 23.24 | 22.64 | 23.09 | 330,027 | +0.44(+1.93%) |
Apr 02, 2018 | 22.96 | 23.27 | 22.51 | 22.65 | 547,683 | -0.32(-1.38%) |
Mar 29, 2018 | 22.97 | 22.97 | 22.97 | 0 | +0.23(+1.01%) | |
Mar 28, 2018 | 22.51 | 22.93 | 22.34 | 22.74 | 560,017 | +0.29(+1.31%) |
Mar 27, 2018 | 23.06 | 23.06 | 22.37 | 22.45 | 931,686 | -0.52(-2.25%) |
Mar 26, 2018 | 23.12 | 23.20 | 22.52 | 22.96 | 736,114 | -0.04(-0.17%) |
Mar 23, 2018 | 23.12 | 23.34 | 23.00 | 23.00 | 486,479 | +0.00(+0.00%) |
Mar 22, 2018 | 23.30 | 23.42 | 22.97 | 23.00 | 493,927 | -0.45(-1.93%) |
Mar 21, 2018 | 23.56 | 23.70 | 23.39 | 23.46 | 518,103 | +0.00(+0.00%) |
Mar 20, 2018 | 23.28 | 23.62 | 23.28 | 23.46 | 726,220 | +0.17(+0.72%) |
Mar 19, 2018 | 23.48 | 23.51 | 23.16 | 23.29 | 411,991 | -0.19(-0.81%) |
Mar 16, 2018 | 23.01 | 23.59 | 22.99 | 23.48 | 811,871 | +0.46(+2.00%) |
Mar 15, 2018 | 23.02 | 23.15 | 22.87 | 23.02 | 349,229 | +0.05(+0.21%) |
Mar 14, 2018 | 23.05 | 23.21 | 22.91 | 22.97 | 246,323 | -0.02(-0.07%) |
Mar 13, 2018 | 23.14 | 23.18 | 22.96 | 22.99 | 300,035 | -0.10(-0.41%) |
Mar 12, 2018 | 23.31 | 23.39 | 23.05 | 23.08 | 349,598 | -0.27(-1.16%) |
Mar 09, 2018 | 23.19 | 23.47 | 23.19 | 23.35 | 432,730 | +0.25(+1.10%) |
Mar 08, 2018 | 23.12 | 23.28 | 22.98 | 23.10 | 602,739 | +0.08(+0.35%) |
Mar 07, 2018 | 23.10 | 22.80 | 23.02 | 599,170 | +0.10(+0.44%) | |
Mar 06, 2018 | 22.62 | 22.99 | 22.60 | 22.92 | 979,949 | +0.34(+1.50%) |
Mar 05, 2018 | 22.54 | 22.75 | 22.38 | 22.58 | 600,916 | -0.10(-0.45%) |
Mar 02, 2018 | 22.51 | 22.86 | 22.37 | 22.68 | 662,112 | +0.02(+0.10%) |