Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.76 | 24.01 | 23.76 | 24.01 | 88,522 | +0.33(+1.40%) |
Jan 30, 2019 | 23.44 | 23.80 | 23.34 | 23.68 | 4,555 | +0.32(+1.35%) |
Jan 29, 2019 | 23.38 | 23.39 | 23.20 | 23.36 | 4,563 | +0.12(+0.53%) |
Jan 28, 2019 | 22.68 | 23.25 | 22.68 | 23.24 | 11,078 | +0.22(+0.95%) |
Jan 25, 2019 | 23.00 | 23.07 | 22.99 | 23.02 | 56,300 | +0.39(+1.72%) |
Jan 24, 2019 | 22.63 | 22.70 | 22.55 | 22.63 | 9,126 | +0.29(+1.30%) |
Jan 23, 2019 | 22.34 | 22.47 | 22.29 | 22.34 | 20,185 | +0.21(+0.95%) |
Jan 22, 2019 | 22.30 | 22.35 | 22.13 | 22.13 | 862 | -0.73(-3.20%) |
Jan 18, 2019 | 22.52 | 22.86 | 22.52 | 22.86 | 900 | +0.42(+1.86%) |
Jan 17, 2019 | 22.42 | 22.44 | 22.29 | 22.44 | 496 | -0.01(-0.06%) |
Jan 16, 2019 | 22.52 | 22.66 | 22.46 | 22.46 | 2,206 | -0.05(-0.21%) |
Jan 15, 2019 | 22.52 | 22.52 | 22.49 | 22.50 | 387 | +0.13(+0.58%) |
Jan 14, 2019 | 22.37 | 22.51 | 22.37 | 22.37 | 211 | -0.11(-0.48%) |
Jan 11, 2019 | 22.39 | 22.50 | 22.39 | 22.48 | 3,300 | +0.03(+0.13%) |
Jan 10, 2019 | 22.15 | 22.45 | 22.14 | 22.45 | 1,680 | +0.13(+0.57%) |
Jan 09, 2019 | 22.18 | 22.38 | 22.18 | 22.32 | 1,270 | +0.64(+2.97%) |
Jan 08, 2019 | 21.44 | 21.68 | 21.44 | 21.68 | 1,255 | +0.02(+0.09%) |
Jan 07, 2019 | 21.26 | 21.66 | 21.26 | 21.66 | 1,640 | +0.50(+2.36%) |
Jan 04, 2019 | 20.78 | 21.17 | 20.78 | 21.16 | 2,900 | +0.92(+4.57%) |
Jan 03, 2019 | 20.22 | 20.24 | 20.02 | 20.24 | 517 | -0.05(-0.27%) |
Jan 02, 2019 | 20.28 | 20.29 | 20.28 | 20.29 | 179 | +0.17(+0.84%) |
Dec 31, 2018 | 19.93 | 20.12 | 19.86 | 20.12 | 400 | +0.28(+1.41%) |
Dec 28, 2018 | 19.87 | 20.04 | 19.59 | 19.84 | 5,300 | +0.23(+1.15%) |
Dec 27, 2018 | 19.04 | 19.61 | 19.04 | 19.61 | 1,720 | +0.29(+1.48%) |
Dec 26, 2018 | 18.47 | 19.33 | 18.34 | 19.33 | 4,099 | +0.88(+4.76%) |
Dec 24, 2018 | 19.03 | 19.05 | 18.45 | 18.45 | 2,100 | -0.64(-3.33%) |
Dec 21, 2018 | 19.36 | 19.36 | 19.09 | 19.09 | 1,300 | -0.47(-2.42%) |
Dec 20, 2018 | 19.98 | 20.02 | 19.55 | 19.56 | 7,436 | -0.30(-1.49%) |
Dec 19, 2018 | 20.26 | 20.58 | 19.85 | 19.85 | 6,430 | -0.34(-1.70%) |
Dec 18, 2018 | 20.11 | 20.27 | 20.11 | 20.20 | 3,341 | +0.16(+0.81%) |
Dec 17, 2018 | 20.64 | 20.64 | 20.04 | 20.04 | 3,287 | -0.79(-3.80%) |
Dec 14, 2018 | 20.82 | 20.95 | 20.80 | 20.83 | 1,600 | -0.31(-1.48%) |
Dec 13, 2018 | 21.16 | 21.16 | 21.14 | 21.14 | 361 | -0.51(-2.36%) |
Dec 12, 2018 | 21.74 | 21.81 | 21.65 | 21.65 | 2,490 | +0.26(+1.21%) |
Dec 11, 2018 | 21.55 | 21.56 | 21.33 | 21.39 | 1,477 | +0.21(+1.00%) |
Dec 10, 2018 | 21.36 | 21.41 | 21.18 | 21.18 | 770 | -0.24(-1.12%) |
Dec 07, 2018 | 21.61 | 21.61 | 21.42 | 21.42 | 200 | -0.20(-0.94%) |
Dec 06, 2018 | 21.36 | 21.62 | 21.30 | 21.62 | 2,487 | -0.27(-1.22%) |
Dec 04, 2018 | 22.38 | 22.38 | 21.89 | 21.89 | 3,900 | -0.51(-2.26%) |
Dec 03, 2018 | 22.40 | 22.40 | 22.40 | 22.40 | 2,137 | +0.67(+3.09%) |
Nov 30, 2018 | 21.81 | 21.81 | 21.73 | 21.73 | 400 | -0.24(-1.07%) |
Nov 29, 2018 | 21.91 | 21.96 | 21.85 | 21.96 | 942 | +0.97(+4.62%) |
Nov 28, 2018 | 21.00 | 21.00 | 20.99 | 20.99 | 1,406 | -0.16(-0.76%) |
Nov 27, 2018 | 21.15 | 21.15 | 21.15 | 21.15 | 181 | -0.12(-0.56%) |
Nov 26, 2018 | 21.27 | 21.27 | 21.27 | 21.27 | 6 | +0.00(+0.00%) |
Nov 23, 2018 | 21.27 | 21.27 | 21.27 | 21.27 | 0 | +0.00(+0.00%) |
Nov 21, 2018 | 21.27 | 21.27 | 21.27 | 0 | +0.12(+0.55%) | |
Nov 20, 2018 | 21.32 | 21.34 | 21.01 | 21.15 | 4,377 | -0.66(-3.01%) |
Nov 19, 2018 | 21.81 | 21.81 | 21.81 | 21.81 | 220 | -0.27(-1.22%) |
Nov 16, 2018 | 21.88 | 22.08 | 21.88 | 22.08 | 1,600 | +0.20(+0.91%) |
Nov 15, 2018 | 21.76 | 21.88 | 21.73 | 21.88 | 499 | +0.57(+2.67%) |
Nov 14, 2018 | 21.31 | 21.31 | 21.31 | 21.31 | 260 | -0.02(-0.09%) |
Nov 13, 2018 | 21.45 | 21.45 | 21.33 | 21.33 | 424 | -0.16(-0.74%) |
Nov 12, 2018 | 21.47 | 21.49 | 21.47 | 21.49 | 211 | -0.36(-1.65%) |
Nov 09, 2018 | 21.85 | 21.85 | 21.85 | 21.85 | 400 | -0.37(-1.67%) |
Nov 08, 2018 | 22.37 | 22.37 | 22.22 | 22.22 | 1,949 | -0.37(-1.64%) |
Nov 07, 2018 | 22.64 | 22.64 | 22.59 | 22.59 | 726 | +0.13(+0.58%) |
Nov 06, 2018 | 22.58 | 22.58 | 22.45 | 22.46 | 2,179 | -0.36(-1.58%) |
Nov 05, 2018 | 22.82 | 22.82 | 22.82 | 22.82 | 946 | +0.07(+0.31%) |
Nov 02, 2018 | 22.90 | 22.90 | 22.75 | 22.75 | 400 | +0.58(+2.62%) |
Nov 01, 2018 | 21.77 | 22.17 | 21.77 | 22.17 | 1,895 | +1.06(+5.01%) |
Oct 31, 2018 | 20.96 | 21.11 | 20.92 | 21.11 | 2,036 | +0.33(+1.59%) |
Oct 30, 2018 | 20.48 | 20.78 | 20.48 | 20.78 | 3,174 | +0.72(+3.59%) |
Oct 29, 2018 | 20.06 | 20.06 | 20.06 | 20.06 | 1,173 | -0.62(-3.02%) |
Oct 26, 2018 | 20.20 | 20.68 | 20.17 | 20.68 | 1,900 | -0.01(-0.05%) |
Oct 25, 2018 | 20.20 | 20.70 | 20.20 | 20.70 | 756 | +0.70(+3.48%) |
Oct 24, 2018 | 20.39 | 20.41 | 20.00 | 20.00 | 6,644 | -0.58(-2.82%) |
Oct 23, 2018 | 20.33 | 20.59 | 20.30 | 20.58 | 1,701 | -0.44(-2.10%) |
Oct 22, 2018 | 20.88 | 21.02 | 20.88 | 21.02 | 1,219 | +0.04(+0.21%) |
Oct 19, 2018 | 21.00 | 21.04 | 20.91 | 20.98 | 1,800 | +0.19(+0.89%) |
Oct 18, 2018 | 21.09 | 21.09 | 20.79 | 20.79 | 1,268 | -0.56(-2.62%) |
Oct 17, 2018 | 21.36 | 21.46 | 21.26 | 21.35 | 2,739 | -0.20(-0.91%) |
Oct 16, 2018 | 21.49 | 21.55 | 21.44 | 21.55 | 6,690 | +0.35(+1.63%) |
Oct 15, 2018 | 21.10 | 21.42 | 21.00 | 21.20 | 5,944 | -0.02(-0.09%) |
Oct 12, 2018 | 21.23 | 21.23 | 21.01 | 21.22 | 2,500 | +0.38(+1.82%) |
Oct 11, 2018 | 21.06 | 21.07 | 20.77 | 20.84 | 1,887 | -0.41(-1.93%) |
Oct 10, 2018 | 21.93 | 21.93 | 21.25 | 21.25 | 2,061 | -1.03(-4.62%) |
Oct 09, 2018 | 22.28 | 22.28 | 22.28 | 22.28 | 194 | +0.00(+0.00%) |
Oct 08, 2018 | 22.07 | 22.28 | 21.94 | 22.28 | 5,341 | +0.31(+1.41%) |
Oct 05, 2018 | 22.17 | 22.44 | 21.93 | 21.97 | 4,900 | -0.30(-1.36%) |
Oct 04, 2018 | 22.94 | 22.94 | 22.11 | 22.27 | 4,110 | -0.97(-4.18%) |
Oct 03, 2018 | 23.36 | 23.71 | 23.25 | 23.25 | 3,039 | +0.19(+0.80%) |
Oct 02, 2018 | 22.42 | 23.15 | 22.42 | 23.06 | 5,266 | +0.42(+1.86%) |
Oct 01, 2018 | 22.59 | 22.76 | 22.57 | 22.64 | 8,440 | +0.13(+0.58%) |
Sep 28, 2018 | 22.70 | 22.70 | 22.45 | 22.51 | 2,900 | -0.40(-1.77%) |
Sep 27, 2018 | 23.19 | 23.33 | 22.91 | 22.91 | 2,958 | -0.39(-1.65%) |
Sep 26, 2018 | 23.21 | 23.44 | 23.17 | 23.30 | 4,411 | +0.05(+0.22%) |
Sep 25, 2018 | 22.84 | 23.33 | 22.82 | 23.25 | 6,998 | +0.16(+0.69%) |
Sep 24, 2018 | 23.27 | 23.40 | 23.09 | 23.09 | 16,740 | -0.30(-1.28%) |
Sep 21, 2018 | 23.37 | 23.67 | 23.27 | 23.39 | 17,100 | +0.01(+0.04%) |
Sep 20, 2018 | 22.62 | 23.40 | 22.62 | 23.38 | 8,920 | +0.99(+4.41%) |
Sep 19, 2018 | 21.99 | 22.39 | 21.99 | 22.39 | 4,873 | +0.42(+1.92%) |
Sep 18, 2018 | 21.87 | 22.10 | 21.87 | 21.97 | 12,840 | +0.24(+1.12%) |
Sep 17, 2018 | 21.35 | 21.73 | 21.35 | 21.73 | 18,033 | +0.32(+1.48%) |
Sep 14, 2018 | 21.40 | 21.42 | 21.27 | 21.41 | 14,200 | +0.06(+0.28%) |
Sep 13, 2018 | 21.55 | 21.79 | 21.32 | 21.35 | 23,504 | +0.09(+0.42%) |
Sep 12, 2018 | 21.10 | 21.30 | 21.10 | 21.26 | 2,969 | +0.21(+1.01%) |
Sep 11, 2018 | 21.16 | 21.16 | 20.97 | 21.05 | 14,864 | -0.34(-1.60%) |
Sep 10, 2018 | 21.67 | 21.71 | 21.39 | 21.39 | 1,761 | -0.28(-1.29%) |
Sep 07, 2018 | 21.64 | 21.93 | 21.64 | 21.67 | 10,000 | +0.02(+0.09%) |
Sep 06, 2018 | 21.49 | 21.71 | 21.49 | 21.65 | 4,710 | +0.37(+1.74%) |
Sep 05, 2018 | 21.09 | 21.28 | 20.93 | 21.28 | 19,446 | +0.07(+0.33%) |
Sep 04, 2018 | 22.00 | 22.00 | 21.13 | 21.21 | 6,164 | -0.88(-3.98%) |
Aug 31, 2018 | 22.09 | 22.09 | 22.09 | 0 | +0.93(+4.40%) | |
Aug 30, 2018 | 22.49 | 22.49 | 21.13 | 21.16 | 20,058 | -1.74(-7.60%) |
Aug 29, 2018 | 23.15 | 23.15 | 22.89 | 22.90 | 1,943 | -0.26(-1.12%) |
Aug 28, 2018 | 23.47 | 23.47 | 23.12 | 23.16 | 4,609 | -0.29(-1.23%) |
Aug 27, 2018 | 23.43 | 23.55 | 23.41 | 23.45 | 6,705 | +0.31(+1.33%) |
Aug 24, 2018 | 23.21 | 23.21 | 23.14 | 23.14 | 1,100 | +0.16(+0.70%) |
Aug 23, 2018 | 23.13 | 23.17 | 22.98 | 22.98 | 1,858 | -0.03(-0.13%) |
Aug 22, 2018 | 22.68 | 23.01 | 22.53 | 23.01 | 8,591 | +0.51(+2.27%) |
Aug 21, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 647 | +0.14(+0.63%) |
Aug 20, 2018 | 22.41 | 22.41 | 22.13 | 22.36 | 4,435 | +0.08(+0.36%) |
Aug 17, 2018 | 22.62 | 22.62 | 22.19 | 22.28 | 7,900 | -0.52(-2.28%) |
Aug 16, 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 85 | +0.00(+0.00%) |
Aug 15, 2018 | 23.02 | 23.02 | 22.72 | 22.80 | 3,597 | -0.63(-2.69%) |
Aug 14, 2018 | 23.40 | 23.47 | 23.36 | 23.43 | 7,862 | +0.21(+0.93%) |
Aug 13, 2018 | 23.80 | 23.80 | 23.11 | 23.21 | 753 | -0.59(-2.50%) |
Aug 10, 2018 | 24.10 | 24.10 | 23.81 | 23.81 | 1,700 | -1.00(-4.01%) |
Aug 09, 2018 | 24.67 | 24.97 | 24.67 | 24.80 | 2,432 | +0.73(+3.01%) |
Aug 08, 2018 | 24.08 | 24.08 | 24.08 | 24.08 | 480 | -0.41(-1.67%) |
Aug 07, 2018 | 25.11 | 25.11 | 24.45 | 24.49 | 35,484 | -0.29(-1.18%) |
Aug 06, 2018 | 24.65 | 24.78 | 24.65 | 24.78 | 27,335 | -0.03(-0.11%) |
Aug 03, 2018 | 24.56 | 24.83 | 24.56 | 24.81 | 1,300 | +0.30(+1.22%) |
Aug 02, 2018 | 24.29 | 24.65 | 24.28 | 24.51 | 77,196 | -0.56(-2.23%) |
Aug 01, 2018 | 25.07 | 25.07 | 25.07 | 25.07 | 403 | -0.23(-0.91%) |
Jul 31, 2018 | 25.13 | 25.30 | 25.13 | 25.30 | 13,268 | +0.17(+0.68%) |
Jul 30, 2018 | 25.50 | 25.50 | 25.13 | 25.13 | 31,123 | -0.30(-1.18%) |
Jul 27, 2018 | 25.80 | 25.80 | 25.36 | 25.43 | 2,500 | -0.21(-0.82%) |
Jul 26, 2018 | 25.43 | 25.67 | 25.43 | 25.64 | 4,680 | -0.03(-0.12%) |
Jul 25, 2018 | 25.20 | 25.69 | 25.19 | 25.67 | 13,422 | +0.41(+1.62%) |
Jul 24, 2018 | 25.28 | 25.28 | 25.26 | 25.26 | 12,133 | +0.34(+1.36%) |
Jul 23, 2018 | 25.04 | 25.04 | 24.90 | 24.92 | 961 | -0.37(-1.46%) |
Jul 20, 2018 | 25.31 | 25.31 | 25.29 | 25.29 | 850 | +0.42(+1.69%) |
Jul 19, 2018 | 24.86 | 25.01 | 24.86 | 24.87 | 3,623 | -0.21(-0.84%) |
Jul 18, 2018 | 24.61 | 25.21 | 24.60 | 25.08 | 3,881 | +0.29(+1.17%) |
Jul 17, 2018 | 24.44 | 24.86 | 24.44 | 24.79 | 17,241 | +0.41(+1.68%) |
Jul 16, 2018 | 24.18 | 24.38 | 24.18 | 24.38 | 1,956 | +0.19(+0.79%) |
Jul 13, 2018 | 24.14 | 24.19 | 24.13 | 24.19 | 4,474 | +0.01(+0.03%) |
Jul 12, 2018 | 24.19 | 24.21 | 24.18 | 24.18 | 12,759 | +0.44(+1.85%) |
Jul 11, 2018 | 23.79 | 23.88 | 23.74 | 23.74 | 1,090 | -0.39(-1.60%) |
Jul 10, 2018 | 24.33 | 24.33 | 24.06 | 24.13 | 1,012 | -0.10(-0.41%) |
Jul 09, 2018 | 24.35 | 23.91 | 24.23 | 15,063 | +0.32(+1.34%) | |
Jul 06, 2018 | 23.89 | 23.91 | 23.83 | 23.91 | 681 | +0.30(+1.27%) |
Jul 05, 2018 | 23.55 | 23.75 | 23.37 | 23.61 | 480,921 | +0.41(+1.77%) |
Jul 03, 2018 | 23.20 | 23.20 | 23.20 | 0 | +0.67(+2.97%) | |
Jul 02, 2018 | 22.55 | 22.55 | 22.40 | 22.53 | 2,321 | -0.34(-1.49%) |
Jun 29, 2018 | 23.36 | 23.37 | 22.81 | 22.87 | 27,748 | -0.42(-1.80%) |
Jun 28, 2018 | 23.06 | 23.29 | 23.05 | 23.29 | 7,319 | +0.36(+1.57%) |
Jun 27, 2018 | 23.99 | 23.99 | 22.93 | 22.93 | 1,379 | -1.01(-4.22%) |
Jun 26, 2018 | 24.10 | 24.15 | 23.94 | 23.94 | 430,160 | -0.03(-0.13%) |
Jun 25, 2018 | 24.54 | 24.54 | 23.97 | 23.97 | 1,481 | -0.89(-3.56%) |
Jun 22, 2018 | 24.79 | 24.86 | 24.70 | 24.86 | 2,055 | +0.18(+0.71%) |
Jun 21, 2018 | 25.76 | 25.76 | 24.68 | 24.68 | 44,414 | +0.63(+2.62%) |
Jun 20, 2018 | 24.16 | 24.25 | 24.05 | 24.05 | 377,695 | +0.09(+0.38%) |
Jun 19, 2018 | 23.86 | 23.96 | 23.86 | 23.96 | 1,180 | +0.06(+0.25%) |
Jun 18, 2018 | 24.48 | 24.48 | 23.90 | 23.90 | 4,512 | -0.92(-3.70%) |
Jun 15, 2018 | 25.26 | 24.68 | 24.82 | 3,216 | -0.44(-1.75%) | |
Jun 14, 2018 | 25.71 | 25.87 | 25.26 | 25.26 | 4,381 | -0.66(-2.55%) |
Jun 13, 2018 | 26.28 | 26.28 | 25.91 | 25.92 | 13,925 | -0.41(-1.56%) |
Jun 12, 2018 | 26.30 | 26.52 | 26.30 | 26.33 | 1,663 | -0.18(-0.68%) |
Jun 11, 2018 | 26.75 | 26.75 | 26.51 | 26.51 | 2,060 | +0.19(+0.72%) |
Jun 08, 2018 | 26.18 | 26.33 | 25.95 | 26.32 | 8,890 | +0.41(+1.58%) |
Jun 07, 2018 | 26.65 | 26.65 | 25.91 | 25.91 | 876 | -0.79(-2.94%) |
Jun 06, 2018 | 26.70 | 26.70 | 1,970 | +0.05(+0.21%) | ||
Jun 05, 2018 | 26.39 | 26.64 | 26.33 | 26.64 | 1,135 | +0.69(+2.66%) |
Jun 04, 2018 | 25.75 | 25.95 | 25.75 | 25.95 | 970 | +0.41(+1.61%) |
Jun 01, 2018 | 25.54 | 25.54 | 25.54 | 25.54 | 229 | +0.15(+0.59%) |
May 31, 2018 | 25.36 | 25.39 | 25.36 | 25.39 | 500 | -0.22(-0.86%) |
May 30, 2018 | 25.49 | 25.76 | 25.49 | 25.61 | 12,311 | +0.06(+0.23%) |
May 29, 2018 | 25.98 | 25.98 | 25.55 | 25.55 | 4,981 | -1.16(-4.34%) |
May 25, 2018 | 26.71 | 26.71 | 26.71 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 26.57 | 26.84 | 26.57 | 26.71 | 48,754 | -0.06(-0.21%) |
May 23, 2018 | 26.64 | 26.81 | 26.64 | 26.77 | 1,854 | -0.15(-0.57%) |
May 22, 2018 | 27.02 | 27.02 | 26.92 | 26.92 | 1,609 | -0.09(-0.33%) |
May 21, 2018 | 27.01 | 27.01 | 27.00 | 27.01 | 1,230 | +0.06(+0.22%) |
May 18, 2018 | 27.15 | 27.15 | 26.90 | 26.95 | 4,422 | -0.13(-0.48%) |
May 17, 2018 | 26.94 | 27.09 | 26.94 | 27.08 | 4,159 | +0.06(+0.22%) |
May 16, 2018 | 26.70 | 27.05 | 26.70 | 27.02 | 4,064 | +0.54(+2.04%) |
May 15, 2018 | 26.03 | 26.75 | 26.03 | 26.48 | 13,666 | +0.03(+0.11%) |
May 14, 2018 | 27.09 | 27.12 | 26.38 | 26.45 | 25,900 | -0.70(-2.58%) |
May 11, 2018 | 27.75 | 27.75 | 27.15 | 27.15 | 1,441 | -0.59(-2.13%) |
May 10, 2018 | 27.31 | 27.93 | 27.25 | 27.74 | 34,801 | +0.51(+1.87%) |
May 09, 2018 | 27.25 | 27.36 | 27.23 | 27.23 | 16,879 | +0.24(+0.89%) |
May 08, 2018 | 27.87 | 27.87 | 26.71 | 26.99 | 40,852 | -0.99(-3.54%) |
May 07, 2018 | 27.95 | 28.39 | 27.95 | 27.98 | 5,600 | -0.05(-0.19%) |
May 04, 2018 | 28.14 | 28.57 | 28.03 | 28.03 | 1,493 | -0.27(-0.94%) |
May 03, 2018 | 29.08 | 29.20 | 28.25 | 28.30 | 115,272 | -0.84(-2.87%) |
May 02, 2018 | 29.70 | 29.70 | 29.14 | 29.14 | 245,179 | -0.51(-1.73%) |
May 01, 2018 | 29.65 | 29.65 | 29.65 | 29.65 | 408 | -0.34(-1.14%) |
Apr 30, 2018 | 29.93 | 30.11 | 29.93 | 29.99 | 4,691 | +0.11(+0.37%) |
Apr 27, 2018 | 29.67 | 29.88 | 29.63 | 29.88 | 978 | +0.25(+0.84%) |
Apr 26, 2018 | 29.79 | 29.79 | 29.63 | 29.63 | 1,902 | -0.28(-0.94%) |
Apr 25, 2018 | 29.66 | 29.94 | 29.66 | 29.91 | 2,200 | -0.25(-0.83%) |
Apr 24, 2018 | 30.36 | 30.36 | 30.16 | 30.16 | 701 | -0.11(-0.36%) |
Apr 23, 2018 | 30.18 | 30.35 | 30.18 | 30.27 | 3,124 | +0.11(+0.36%) |
Apr 20, 2018 | 30.32 | 30.32 | 30.05 | 30.16 | 2,559 | -0.27(-0.89%) |
Apr 19, 2018 | 31.04 | 31.04 | 30.43 | 30.43 | 6,101 | -0.46(-1.49%) |
Apr 18, 2018 | 30.83 | 31.06 | 30.82 | 30.89 | 165,486 | +0.16(+0.52%) |
Apr 17, 2018 | 30.03 | 30.78 | 30.03 | 30.73 | 20,840 | +0.55(+1.82%) |
Apr 16, 2018 | 30.50 | 30.55 | 30.16 | 30.18 | 196,523 | -0.22(-0.72%) |
Apr 13, 2018 | 30.43 | 30.66 | 30.38 | 30.40 | 8,175 | -0.14(-0.46%) |
Apr 12, 2018 | 30.54 | 30.60 | 30.44 | 30.54 | 193,719 | +0.15(+0.49%) |
Apr 11, 2018 | 30.71 | 30.79 | 30.39 | 30.39 | 5,306 | -0.26(-0.85%) |
Apr 10, 2018 | 30.66 | 30.66 | 30.55 | 30.65 | 5,201 | +0.38(+1.26%) |
Apr 09, 2018 | 30.65 | 30.65 | 30.26 | 30.27 | 4,209 | -0.14(-0.46%) |
Apr 06, 2018 | 30.45 | 30.61 | 30.41 | 30.41 | 3,365 | -0.35(-1.14%) |
Apr 05, 2018 | 30.80 | 30.87 | 30.73 | 30.76 | 2,253 | +0.18(+0.59%) |
Apr 04, 2018 | 29.75 | 30.58 | 29.75 | 30.58 | 3,356 | +0.24(+0.79%) |
Apr 03, 2018 | 30.44 | 30.46 | 30.21 | 30.34 | 4,694 | +0.16(+0.53%) |
Apr 02, 2018 | 30.33 | 30.43 | 30.18 | 30.18 | 3,008 | -0.38(-1.24%) |
Mar 29, 2018 | 30.56 | 30.56 | 30.56 | 0 | +0.58(+1.93%) | |
Mar 28, 2018 | 30.03 | 30.03 | 29.96 | 29.98 | 1,473 | -0.59(-1.95%) |
Mar 27, 2018 | 30.45 | 30.70 | 30.37 | 30.57 | 5,806 | +0.11(+0.38%) |
Mar 26, 2018 | 30.54 | 30.54 | 30.26 | 30.46 | 4,264 | +0.51(+1.70%) |
Mar 23, 2018 | 30.19 | 30.39 | 29.95 | 29.95 | 2,846 | -0.39(-1.29%) |
Mar 22, 2018 | 30.53 | 30.89 | 30.34 | 30.34 | 7,250 | -0.80(-2.57%) |
Mar 21, 2018 | 31.00 | 31.16 | 30.97 | 31.14 | 109,520 | +0.06(+0.19%) |
Mar 20, 2018 | 31.09 | 31.15 | 31.02 | 31.08 | 257,599 | +0.15(+0.48%) |
Mar 19, 2018 | 31.40 | 31.40 | 30.91 | 30.93 | 3,133 | -0.79(-2.48%) |
Mar 16, 2018 | 31.71 | 31.71 | 31.71 | 31.71 | 87 | -0.09(-0.30%) |
Mar 15, 2018 | 31.83 | 31.83 | 31.81 | 31.81 | 2,630 | -0.38(-1.18%) |
Mar 14, 2018 | 32.32 | 32.34 | 32.19 | 32.19 | 10,638 | +0.02(+0.06%) |
Mar 13, 2018 | 32.34 | 32.44 | 32.17 | 32.17 | 3,849 | -0.33(-1.02%) |
Mar 12, 2018 | 32.52 | 32.59 | 32.49 | 32.50 | 3,649 | +0.02(+0.06%) |
Mar 09, 2018 | 32.42 | 32.50 | 32.39 | 32.48 | 13,113 | +0.95(+3.01%) |
Mar 08, 2018 | 31.43 | 31.53 | 31.43 | 31.53 | 310 | +0.16(+0.51%) |
Mar 07, 2018 | 31.53 | 31.53 | 31.37 | 31.37 | 198,752 | -0.43(-1.35%) |
Mar 06, 2018 | 31.64 | 31.81 | 31.56 | 31.80 | 39,437 | +0.44(+1.39%) |
Mar 05, 2018 | 30.86 | 31.36 | 30.86 | 31.36 | 1,487 | +0.48(+1.57%) |
Mar 02, 2018 | 31.00 | 31.00 | 30.80 | 30.88 | 1,612 | -0.59(-1.87%) |
Mar 01, 2018 | 31.68 | 31.68 | 31.16 | 31.47 | 11,720 | -0.14(-0.44%) |
Feb 28, 2018 | 31.90 | 31.90 | 31.61 | 31.61 | 195,441 | +0.17(+0.54%) |
Feb 27, 2018 | 31.93 | 31.98 | 31.42 | 31.44 | 1,664 | -0.57(-1.77%) |
Feb 26, 2018 | 32.08 | 32.13 | 32.01 | 32.01 | 128,937 | +0.01(+0.03%) |
Feb 23, 2018 | 31.78 | 32.01 | 31.78 | 31.99 | 638 | +0.31(+0.99%) |
Feb 22, 2018 | 31.60 | 31.68 | 6,830 | +0.02(+0.06%) | ||
Feb 21, 2018 | 31.84 | 31.85 | 31.66 | 31.66 | 1,372 | +0.07(+0.22%) |
Feb 20, 2018 | 30.99 | 31.78 | 30.99 | 31.59 | 9,563 | -0.15(-0.47%) |
Feb 16, 2018 | 31.74 | 31.74 | 31.74 | 0 | +0.28(+0.88%) | |
Feb 15, 2018 | 31.40 | 31.51 | 31.23 | 31.46 | 7,646 | +0.41(+1.33%) |
Feb 14, 2018 | 30.04 | 31.05 | 29.90 | 31.05 | 11,107 | +1.01(+3.36%) |
Feb 13, 2018 | 29.93 | 30.04 | 29.93 | 30.04 | 657 | +0.14(+0.47%) |
Feb 12, 2018 | 29.30 | 29.98 | 29.30 | 29.90 | 3,514 | +1.09(+3.80%) |
Feb 09, 2018 | 29.59 | 29.61 | 28.25 | 28.80 | 6,815 | -0.39(-1.35%) |
Feb 08, 2018 | 29.98 | 30.02 | 29.20 | 29.20 | 10,387 | -1.00(-3.31%) |
Feb 07, 2018 | 30.82 | 30.20 | 30.20 | 2,931 | -0.56(-1.82%) | |
Feb 06, 2018 | 29.75 | 30.80 | 29.75 | 30.76 | 3,182 | +0.54(+1.79%) |
Feb 05, 2018 | 31.03 | 31.05 | 30.00 | 30.22 | 10,499 | -0.84(-2.70%) |
Feb 02, 2018 | 32.00 | 32.00 | 31.06 | 31.06 | 236,816 | -1.59(-4.87%) |