Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.58 | 24.84 | 24.58 | 24.80 | 7,073 | +0.07(+0.26%) |
Jan 30, 2019 | 24.53 | 24.74 | 24.53 | 24.73 | 3,603 | +0.07(+0.26%) |
Jan 29, 2019 | 24.65 | 24.68 | 24.57 | 24.66 | 8,567 | +0.04(+0.14%) |
Jan 28, 2019 | 24.58 | 24.66 | 24.58 | 24.63 | 620 | -0.02(-0.08%) |
Jan 25, 2019 | 24.53 | 24.65 | 24.47 | 24.65 | 70,500 | +0.05(+0.20%) |
Jan 24, 2019 | 24.40 | 24.64 | 24.40 | 24.60 | 8,321 | +0.09(+0.37%) |
Jan 23, 2019 | 24.58 | 24.58 | 24.48 | 24.51 | 4,871 | +0.02(+0.08%) |
Jan 22, 2019 | 24.60 | 24.60 | 24.43 | 24.49 | 66,614 | -0.03(-0.12%) |
Jan 18, 2019 | 24.60 | 24.60 | 24.46 | 24.52 | 13,600 | -0.06(-0.24%) |
Jan 17, 2019 | 24.55 | 24.58 | 24.50 | 24.58 | 3,191 | +0.03(+0.12%) |
Jan 16, 2019 | 24.72 | 24.72 | 24.42 | 24.55 | 5,559 | +0.05(+0.22%) |
Jan 15, 2019 | 24.40 | 24.54 | 24.40 | 24.50 | 3,664 | +0.05(+0.18%) |
Jan 14, 2019 | 24.54 | 24.55 | 24.40 | 24.45 | 9,468 | +0.00(+0.00%) |
Jan 11, 2019 | 24.56 | 24.64 | 24.36 | 24.45 | 16,200 | -0.12(-0.51%) |
Jan 10, 2019 | 24.59 | 24.63 | 24.43 | 24.57 | 16,930 | +0.00(+0.02%) |
Jan 09, 2019 | 24.30 | 24.57 | 24.09 | 24.57 | 45,928 | +0.09(+0.37%) |
Jan 08, 2019 | 24.45 | 24.55 | 24.44 | 24.48 | 6,066 | +0.04(+0.14%) |
Jan 07, 2019 | 24.68 | 24.69 | 24.28 | 24.45 | 24,586 | +0.23(+0.93%) |
Jan 04, 2019 | 23.89 | 24.50 | 23.89 | 24.22 | 9,800 | -0.34(-1.38%) |
Jan 03, 2019 | 24.45 | 24.60 | 24.45 | 24.56 | 35,087 | +0.13(+0.53%) |
Jan 02, 2019 | 24.15 | 24.50 | 24.15 | 24.43 | 39,940 | +0.12(+0.49%) |
Dec 31, 2018 | 24.34 | 24.34 | 24.21 | 24.31 | 11,300 | -0.14(-0.57%) |
Dec 28, 2018 | 24.21 | 24.45 | 24.21 | 24.45 | 76,300 | +0.19(+0.78%) |
Dec 27, 2018 | 24.31 | 24.36 | 24.10 | 24.26 | 28,271 | -0.37(-1.49%) |
Dec 26, 2018 | 24.34 | 24.63 | 24.11 | 24.63 | 10,110 | +0.34(+1.39%) |
Dec 24, 2018 | 24.48 | 24.59 | 24.19 | 24.29 | 7,300 | -0.29(-1.18%) |
Dec 21, 2018 | 24.44 | 24.80 | 24.44 | 24.58 | 12,900 | +0.04(+0.15%) |
Dec 20, 2018 | 24.47 | 24.76 | 24.47 | 24.54 | 23,751 | -0.04(-0.15%) |
Dec 19, 2018 | 24.84 | 24.84 | 24.56 | 24.58 | 33,394 | -0.19(-0.75%) |
Dec 18, 2018 | 24.86 | 24.86 | 24.61 | 24.77 | 10,612 | +0.09(+0.35%) |
Dec 17, 2018 | 24.87 | 24.99 | 24.23 | 24.68 | 17,749 | -0.35(-1.39%) |
Dec 14, 2018 | 24.86 | 25.07 | 24.86 | 25.03 | 2,900 | -0.04(-0.18%) |
Dec 13, 2018 | 25.05 | 25.19 | 25.02 | 25.07 | 12,993 | -0.03(-0.10%) |
Dec 12, 2018 | 25.20 | 25.20 | 25.10 | 25.10 | 37,265 | +0.01(+0.05%) |
Dec 11, 2018 | 25.15 | 25.17 | 25.05 | 25.09 | 5,626 | +0.00(+0.02%) |
Dec 10, 2018 | 25.12 | 25.18 | 24.86 | 25.08 | 13,433 | -0.06(-0.23%) |
Dec 07, 2018 | 25.19 | 25.38 | 25.07 | 25.14 | 14,300 | -0.02(-0.08%) |
Dec 06, 2018 | 25.11 | 25.19 | 25.05 | 25.16 | 24,346 | -0.04(-0.16%) |
Dec 04, 2018 | 25.11 | 25.36 | 25.11 | 25.20 | 21,300 | -0.11(-0.44%) |
Dec 03, 2018 | 25.22 | 25.32 | 25.21 | 25.31 | 38,470 | +0.13(+0.52%) |
Nov 30, 2018 | 25.15 | 25.39 | 25.04 | 25.18 | 27,000 | -0.00(-0.00%) |
Nov 29, 2018 | 25.06 | 25.26 | 25.05 | 25.18 | 16,742 | +0.02(+0.08%) |
Nov 28, 2018 | 25.00 | 25.20 | 24.96 | 25.16 | 9,060 | +0.23(+0.92%) |
Nov 27, 2018 | 24.88 | 25.02 | 24.88 | 24.93 | 19,964 | -0.12(-0.48%) |
Nov 26, 2018 | 24.98 | 25.05 | 24.98 | 25.05 | 10,855 | +0.09(+0.36%) |
Nov 23, 2018 | 25.05 | 25.05 | 24.96 | 24.96 | 14,000 | -0.09(-0.36%) |
Nov 21, 2018 | 25.05 | 25.05 | 25.05 | 0 | +0.02(+0.08%) | |
Nov 20, 2018 | 25.11 | 25.36 | 25.01 | 25.03 | 8,016 | -0.17(-0.67%) |
Nov 19, 2018 | 25.20 | 25.23 | 25.09 | 25.20 | 2,900 | +0.07(+0.28%) |
Nov 16, 2018 | 25.20 | 25.20 | 25.09 | 25.13 | 2,000 | +0.03(+0.11%) |
Nov 15, 2018 | 25.21 | 25.36 | 25.02 | 25.10 | 4,356 | -0.07(-0.27%) |
Nov 14, 2018 | 25.13 | 25.29 | 25.10 | 25.17 | 9,035 | +0.22(+0.88%) |
Nov 13, 2018 | 25.21 | 25.25 | 24.95 | 24.95 | 7,371 | -0.35(-1.39%) |
Nov 12, 2018 | 25.30 | 25.41 | 25.21 | 25.30 | 12,892 | +0.00(+0.01%) |
Nov 09, 2018 | 25.22 | 25.32 | 25.22 | 25.30 | 2,300 | -0.00(-0.02%) |
Nov 08, 2018 | 25.37 | 25.38 | 25.27 | 25.30 | 1,826 | -0.04(-0.14%) |
Nov 07, 2018 | 25.34 | 25.38 | 25.30 | 25.34 | 4,972 | +0.13(+0.53%) |
Nov 06, 2018 | 25.10 | 25.21 | 25.10 | 25.21 | 5,635 | -0.01(-0.05%) |
Nov 05, 2018 | 25.20 | 25.30 | 25.10 | 25.22 | 5,858 | +0.15(+0.60%) |
Nov 02, 2018 | 25.15 | 25.28 | 24.97 | 25.07 | 32,800 | -0.03(-0.12%) |
Nov 01, 2018 | 25.06 | 25.27 | 24.95 | 25.10 | 9,234 | +0.19(+0.76%) |
Oct 31, 2018 | 25.09 | 25.17 | 24.91 | 24.91 | 16,533 | +0.06(+0.24%) |
Oct 30, 2018 | 24.50 | 24.85 | 24.50 | 24.85 | 18,232 | +0.51(+2.07%) |
Oct 29, 2018 | 24.72 | 25.02 | 24.34 | 24.34 | 6,296 | -0.23(-0.92%) |
Oct 26, 2018 | 24.79 | 24.79 | 24.30 | 24.57 | 3,800 | -0.27(-1.09%) |
Oct 25, 2018 | 24.64 | 24.96 | 24.64 | 24.84 | 10,269 | +0.22(+0.88%) |
Oct 24, 2018 | 24.89 | 24.94 | 24.56 | 24.62 | 9,193 | -0.54(-2.13%) |
Oct 23, 2018 | 25.03 | 25.18 | 24.75 | 25.16 | 5,105 | -0.05(-0.20%) |
Oct 22, 2018 | 25.42 | 25.42 | 25.21 | 25.21 | 4,843 | -0.20(-0.80%) |
Oct 19, 2018 | 25.57 | 25.58 | 25.29 | 25.41 | 5,100 | -0.02(-0.09%) |
Oct 18, 2018 | 25.57 | 25.62 | 25.37 | 25.44 | 8,636 | -0.21(-0.83%) |
Oct 17, 2018 | 25.64 | 25.76 | 25.64 | 25.65 | 3,123 | -0.05(-0.19%) |
Oct 16, 2018 | 25.53 | 25.87 | 25.53 | 25.70 | 11,771 | +0.26(+1.01%) |
Oct 15, 2018 | 25.35 | 25.51 | 25.10 | 25.44 | 12,390 | +0.13(+0.52%) |
Oct 12, 2018 | 25.60 | 25.60 | 25.19 | 25.31 | 8,500 | +0.15(+0.60%) |
Oct 11, 2018 | 25.46 | 25.69 | 25.16 | 25.16 | 12,247 | -0.48(-1.87%) |
Oct 10, 2018 | 26.31 | 26.31 | 25.64 | 25.64 | 5,234 | -0.76(-2.88%) |
Oct 09, 2018 | 26.17 | 26.42 | 26.17 | 26.40 | 10,409 | +0.12(+0.46%) |
Oct 08, 2018 | 26.18 | 26.36 | 26.18 | 26.28 | 7,194 | -0.09(-0.34%) |
Oct 05, 2018 | 26.45 | 26.45 | 26.26 | 26.37 | 22,500 | -0.04(-0.15%) |
Oct 04, 2018 | 26.52 | 26.66 | 26.41 | 26.41 | 4,990 | -0.32(-1.20%) |
Oct 03, 2018 | 26.80 | 26.80 | 26.73 | 26.73 | 3,598 | +0.11(+0.41%) |
Oct 02, 2018 | 26.77 | 26.77 | 26.62 | 26.62 | 17,904 | -0.23(-0.86%) |
Oct 01, 2018 | 26.89 | 26.95 | 26.81 | 26.85 | 8,368 | +0.10(+0.37%) |
Sep 28, 2018 | 26.62 | 26.85 | 26.62 | 26.75 | 8,600 | -0.02(-0.07%) |
Sep 27, 2018 | 26.53 | 26.78 | 26.53 | 26.77 | 2,546 | +0.21(+0.78%) |
Sep 26, 2018 | 26.81 | 26.91 | 26.56 | 26.56 | 8,063 | -0.26(-0.98%) |
Sep 25, 2018 | 26.76 | 26.87 | 26.76 | 26.83 | 3,763 | +0.06(+0.24%) |
Sep 24, 2018 | 26.77 | 26.86 | 26.76 | 26.76 | 3,567 | -0.14(-0.52%) |
Sep 21, 2018 | 26.81 | 26.97 | 26.81 | 26.90 | 8,618 | +0.09(+0.33%) |
Sep 20, 2018 | 26.71 | 26.89 | 26.71 | 26.81 | 18,984 | +0.10(+0.37%) |
Sep 19, 2018 | 26.69 | 26.77 | 26.67 | 26.71 | 10,735 | -0.00(-0.00%) |
Sep 18, 2018 | 26.64 | 26.77 | 26.64 | 26.71 | 5,831 | +0.14(+0.54%) |
Sep 17, 2018 | 26.72 | 26.72 | 26.57 | 26.57 | 7,802 | -0.23(-0.87%) |
Sep 14, 2018 | 26.71 | 26.80 | 26.64 | 26.80 | 39,083 | +0.09(+0.34%) |
Sep 13, 2018 | 26.63 | 26.78 | 26.63 | 26.71 | 19,496 | +0.10(+0.38%) |
Sep 12, 2018 | 26.66 | 26.68 | 26.47 | 26.61 | 39,696 | -0.10(-0.39%) |
Sep 11, 2018 | 26.59 | 26.74 | 26.54 | 26.71 | 19,859 | +0.09(+0.33%) |
Sep 10, 2018 | 26.56 | 26.65 | 26.46 | 26.63 | 36,816 | +0.17(+0.66%) |
Sep 07, 2018 | 26.58 | 26.58 | 26.43 | 26.45 | 3,407 | -0.08(-0.30%) |
Sep 06, 2018 | 26.72 | 26.80 | 26.53 | 26.53 | 13,160 | -0.29(-1.08%) |
Sep 05, 2018 | 26.77 | 26.85 | 26.66 | 26.82 | 14,215 | +0.02(+0.07%) |
Sep 04, 2018 | 27.07 | 27.07 | 26.74 | 26.80 | 34,837 | -0.28(-1.03%) |
Aug 31, 2018 | 27.08 | 27.08 | 27.08 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 27.09 | 27.12 | 27.00 | 27.07 | 19,547 | -0.13(-0.50%) |
Aug 29, 2018 | 27.04 | 27.29 | 27.04 | 27.21 | 10,106 | +0.13(+0.49%) |
Aug 28, 2018 | 27.28 | 27.28 | 26.96 | 27.07 | 14,959 | -0.03(-0.11%) |
Aug 27, 2018 | 27.09 | 27.18 | 27.08 | 27.10 | 8,377 | +0.21(+0.78%) |
Aug 24, 2018 | 26.91 | 26.94 | 26.84 | 26.89 | 3,607 | +0.16(+0.59%) |
Aug 23, 2018 | 26.57 | 26.79 | 26.57 | 26.73 | 3,809 | -0.06(-0.21%) |
Aug 22, 2018 | 26.59 | 26.89 | 26.59 | 26.79 | 13,987 | +0.16(+0.60%) |
Aug 21, 2018 | 26.48 | 26.76 | 26.48 | 26.63 | 5,460 | +0.16(+0.60%) |
Aug 20, 2018 | 26.44 | 26.54 | 26.44 | 26.47 | 11,994 | +0.06(+0.23%) |
Aug 17, 2018 | 26.36 | 26.41 | 26.25 | 26.41 | 7,917 | +0.16(+0.61%) |
Aug 16, 2018 | 26.31 | 26.38 | 26.25 | 26.25 | 8,347 | +0.22(+0.84%) |
Aug 15, 2018 | 26.44 | 26.44 | 26.01 | 26.03 | 8,475 | -0.43(-1.63%) |
Aug 14, 2018 | 26.34 | 26.55 | 26.34 | 26.46 | 2,713 | +0.17(+0.65%) |
Aug 13, 2018 | 26.50 | 26.60 | 26.27 | 26.29 | 11,854 | -0.26(-0.98%) |
Aug 10, 2018 | 26.66 | 26.66 | 26.40 | 26.55 | 7,516 | -0.26(-0.97%) |
Aug 09, 2018 | 26.81 | 26.92 | 26.70 | 26.81 | 12,339 | +0.03(+0.11%) |
Aug 08, 2018 | 26.79 | 26.79 | 26.74 | 26.78 | 3,799 | +0.01(+0.04%) |
Aug 07, 2018 | 26.74 | 26.88 | 26.74 | 26.77 | 3,987 | +0.22(+0.83%) |
Aug 06, 2018 | 26.59 | 26.69 | 26.52 | 26.55 | 25,419 | -0.05(-0.19%) |
Aug 03, 2018 | 26.62 | 26.74 | 26.60 | 26.60 | 3,908 | -0.09(-0.34%) |
Aug 02, 2018 | 26.53 | 26.69 | 26.53 | 26.69 | 4,319 | +0.04(+0.15%) |
Aug 01, 2018 | 26.63 | 26.71 | 26.58 | 26.65 | 25,035 | -0.13(-0.48%) |
Jul 31, 2018 | 26.67 | 26.80 | 26.67 | 26.78 | 1,765 | +0.05(+0.21%) |
Jul 30, 2018 | 26.72 | 26.87 | 26.63 | 26.73 | 14,336 | -0.01(-0.06%) |
Jul 27, 2018 | 26.95 | 26.95 | 26.73 | 26.74 | 5,812 | -0.09(-0.33%) |
Jul 26, 2018 | 26.65 | 26.99 | 26.65 | 26.83 | 3,492 | +0.05(+0.21%) |
Jul 25, 2018 | 26.38 | 26.84 | 26.38 | 26.78 | 10,320 | +0.07(+0.26%) |
Jul 24, 2018 | 26.92 | 26.95 | 26.68 | 26.71 | 25,640 | +0.02(+0.07%) |
Jul 23, 2018 | 26.67 | 26.93 | 26.62 | 26.69 | 3,631 | -0.01(-0.05%) |
Jul 20, 2018 | 26.72 | 26.77 | 26.67 | 26.70 | 24,487 | +0.00(+0.00%) |
Jul 19, 2018 | 26.61 | 26.74 | 26.61 | 26.70 | 5,431 | -0.04(-0.15%) |
Jul 18, 2018 | 26.50 | 26.74 | 26.50 | 26.74 | 10,642 | -0.01(-0.04%) |
Jul 17, 2018 | 26.61 | 26.79 | 26.29 | 26.75 | 28,808 | +0.17(+0.64%) |
Jul 16, 2018 | 26.85 | 26.85 | 26.57 | 26.58 | 1,685 | -0.20(-0.75%) |
Jul 13, 2018 | 26.76 | 26.85 | 26.65 | 26.78 | 10,742 | +0.12(+0.43%) |
Jul 12, 2018 | 26.70 | 26.70 | 26.59 | 26.67 | 5,954 | +0.10(+0.39%) |
Jul 11, 2018 | 26.62 | 26.82 | 26.56 | 26.56 | 8,898 | -0.42(-1.57%) |
Jul 10, 2018 | 27.02 | 27.08 | 26.92 | 26.99 | 8,205 | +0.06(+0.23%) |
Jul 09, 2018 | 26.75 | 26.92 | 26.75 | 26.92 | 16,471 | +0.26(+0.96%) |
Jul 06, 2018 | 26.52 | 26.79 | 26.52 | 26.67 | 14,022 | +0.16(+0.62%) |
Jul 05, 2018 | 26.37 | 26.60 | 26.37 | 26.50 | 32,512 | +0.10(+0.38%) |
Jul 03, 2018 | 26.40 | 26.40 | 26.40 | 0 | +0.04(+0.15%) | |
Jul 02, 2018 | 26.46 | 26.62 | 25.94 | 26.36 | 161,589 | -0.31(-1.16%) |
Jun 29, 2018 | 26.55 | 26.94 | 26.55 | 26.67 | 14,995 | +0.34(+1.31%) |
Jun 28, 2018 | 26.30 | 26.47 | 26.18 | 26.33 | 32,476 | -0.13(-0.50%) |
Jun 27, 2018 | 26.66 | 26.72 | 26.38 | 26.46 | 52,258 | -0.05(-0.19%) |
Jun 26, 2018 | 26.31 | 26.63 | 26.31 | 26.51 | 14,081 | +0.09(+0.36%) |
Jun 25, 2018 | 26.48 | 26.74 | 26.23 | 26.42 | 14,819 | -0.42(-1.55%) |
Jun 22, 2018 | 26.76 | 26.97 | 26.69 | 26.84 | 16,383 | +0.22(+0.84%) |
Jun 21, 2018 | 26.81 | 26.81 | 26.61 | 26.61 | 7,006 | -0.32(-1.18%) |
Jun 20, 2018 | 26.97 | 26.97 | 26.81 | 26.93 | 7,395 | +0.22(+0.81%) |
Jun 19, 2018 | 26.76 | 26.87 | 26.62 | 26.71 | 40,131 | -0.23(-0.86%) |
Jun 18, 2018 | 26.99 | 27.02 | 26.87 | 26.94 | 13,279 | -0.06(-0.23%) |
Jun 15, 2018 | 27.40 | 26.95 | 27.01 | 24,362 | -0.39(-1.42%) | |
Jun 14, 2018 | 27.50 | 27.50 | 27.30 | 27.40 | 19,295 | -0.04(-0.13%) |
Jun 13, 2018 | 27.48 | 27.55 | 27.43 | 27.43 | 9,237 | -0.18(-0.66%) |
Jun 12, 2018 | 27.59 | 27.63 | 27.48 | 27.61 | 15,922 | +0.02(+0.07%) |
Jun 11, 2018 | 27.57 | 27.65 | 27.46 | 27.59 | 14,631 | +0.02(+0.07%) |
Jun 08, 2018 | 27.53 | 27.57 | 27.43 | 27.57 | 6,342 | +0.03(+0.11%) |
Jun 07, 2018 | 27.58 | 27.58 | 27.39 | 27.54 | 8,646 | -0.11(-0.38%) |
Jun 06, 2018 | 27.70 | 27.65 | 28,937 | +0.27(+1.00%) | ||
Jun 05, 2018 | 27.56 | 27.56 | 27.26 | 27.38 | 16,906 | -0.13(-0.49%) |
Jun 04, 2018 | 27.48 | 27.53 | 27.45 | 27.51 | 7,969 | +0.18(+0.65%) |
Jun 01, 2018 | 27.14 | 27.41 | 27.14 | 27.33 | 18,445 | +0.25(+0.93%) |
May 31, 2018 | 27.14 | 27.23 | 27.08 | 27.08 | 5,086 | -0.14(-0.50%) |
May 30, 2018 | 26.98 | 27.25 | 26.90 | 27.21 | 42,662 | +0.46(+1.73%) |
May 29, 2018 | 27.23 | 27.23 | 26.63 | 26.75 | 28,877 | -0.51(-1.89%) |
May 25, 2018 | 27.27 | 27.27 | 27.27 | 0 | -0.16(-0.59%) | |
May 24, 2018 | 27.40 | 27.43 | 27.36 | 27.43 | 5,309 | +0.04(+0.16%) |
May 23, 2018 | 27.62 | 27.62 | 27.38 | 27.38 | 2,846 | -0.28(-1.00%) |
May 22, 2018 | 27.73 | 27.87 | 27.64 | 27.66 | 4,651 | +0.04(+0.14%) |
May 21, 2018 | 27.62 | 27.73 | 27.55 | 27.62 | 9,989 | +0.18(+0.65%) |
May 18, 2018 | 27.48 | 27.49 | 27.27 | 27.45 | 12,576 | -0.10(-0.38%) |
May 17, 2018 | 27.52 | 27.67 | 27.52 | 27.55 | 50,110 | +0.02(+0.09%) |
May 16, 2018 | 27.37 | 27.63 | 27.37 | 27.52 | 10,988 | +0.10(+0.36%) |
May 15, 2018 | 27.49 | 27.51 | 27.21 | 27.43 | 16,045 | -0.24(-0.87%) |
May 14, 2018 | 27.57 | 27.83 | 27.57 | 27.67 | 6,649 | +0.06(+0.23%) |
May 11, 2018 | 27.77 | 27.77 | 27.56 | 27.60 | 2,974 | -0.03(-0.13%) |
May 10, 2018 | 27.58 | 27.73 | 27.50 | 27.64 | 6,471 | +0.44(+1.62%) |
May 09, 2018 | 27.26 | 27.37 | 27.14 | 27.20 | 7,624 | +0.08(+0.29%) |
May 08, 2018 | 27.03 | 27.18 | 26.75 | 27.12 | 25,871 | -0.06(-0.22%) |
May 07, 2018 | 27.20 | 27.32 | 27.01 | 27.18 | 29,989 | +0.10(+0.37%) |
May 04, 2018 | 26.97 | 27.35 | 26.97 | 27.08 | 11,534 | -0.01(-0.03%) |
May 03, 2018 | 27.11 | 27.21 | 26.87 | 27.09 | 61,387 | -0.06(-0.24%) |
May 02, 2018 | 27.03 | 27.31 | 27.03 | 27.15 | 10,386 | +0.03(+0.12%) |
May 01, 2018 | 27.26 | 27.26 | 26.92 | 27.12 | 72,838 | -0.15(-0.55%) |
Apr 30, 2018 | 27.47 | 27.47 | 27.18 | 27.27 | 10,429 | -0.04(-0.14%) |
Apr 27, 2018 | 27.20 | 27.42 | 27.16 | 27.31 | 14,621 | -0.07(-0.27%) |
Apr 26, 2018 | 27.29 | 27.39 | 27.20 | 27.38 | 13,330 | +0.23(+0.85%) |
Apr 25, 2018 | 27.04 | 27.15 | 26.89 | 27.15 | 8,745 | -0.01(-0.03%) |
Apr 24, 2018 | 27.42 | 27.50 | 27.16 | 27.16 | 11,717 | -0.24(-0.86%) |
Apr 23, 2018 | 27.52 | 27.52 | 27.39 | 27.40 | 6,148 | -0.06(-0.21%) |
Apr 20, 2018 | 27.53 | 27.53 | 27.34 | 27.45 | 5,076 | -0.19(-0.69%) |
Apr 19, 2018 | 27.73 | 27.73 | 27.60 | 27.64 | 3,656 | -0.07(-0.27%) |
Apr 18, 2018 | 27.49 | 28.11 | 27.49 | 27.72 | 32,550 | +0.14(+0.52%) |
Apr 17, 2018 | 27.45 | 27.57 | 27.33 | 27.57 | 11,518 | +0.23(+0.83%) |
Apr 16, 2018 | 27.34 | 27.42 | 27.33 | 27.35 | 7,245 | +0.13(+0.48%) |
Apr 13, 2018 | 27.47 | 27.47 | 27.22 | 27.22 | 17,375 | -0.18(-0.65%) |
Apr 12, 2018 | 27.42 | 27.47 | 27.23 | 27.40 | 37,108 | +0.08(+0.30%) |
Apr 11, 2018 | 27.18 | 27.43 | 27.18 | 27.31 | 5,527 | +0.02(+0.06%) |
Apr 10, 2018 | 27.21 | 27.30 | 27.11 | 27.30 | 8,067 | +0.39(+1.44%) |
Apr 09, 2018 | 26.92 | 27.10 | 26.91 | 26.91 | 4,388 | +0.00(+0.02%) |
Apr 06, 2018 | 27.03 | 27.27 | 26.78 | 26.91 | 29,837 | -0.34(-1.26%) |
Apr 05, 2018 | 27.23 | 27.38 | 27.18 | 27.25 | 5,897 | +0.24(+0.90%) |
Apr 04, 2018 | 26.78 | 27.09 | 26.66 | 27.01 | 9,938 | +0.11(+0.41%) |
Apr 03, 2018 | 26.84 | 26.92 | 26.78 | 26.90 | 8,357 | +0.06(+0.21%) |
Apr 02, 2018 | 27.30 | 27.30 | 26.67 | 26.84 | 33,147 | -0.36(-1.31%) |
Mar 29, 2018 | 27.20 | 27.20 | 27.20 | 0 | +0.45(+1.67%) | |
Mar 28, 2018 | 26.67 | 26.89 | 26.67 | 26.75 | 15,206 | -0.03(-0.11%) |
Mar 27, 2018 | 27.25 | 27.25 | 26.78 | 26.78 | 6,470 | -0.45(-1.64%) |
Mar 26, 2018 | 26.82 | 27.23 | 26.71 | 27.23 | 154,378 | +0.45(+1.67%) |
Mar 23, 2018 | 26.98 | 27.23 | 26.76 | 26.78 | 11,891 | -0.28(-1.05%) |
Mar 22, 2018 | 27.22 | 27.30 | 27.04 | 27.06 | 4,190 | -0.68(-2.45%) |
Mar 21, 2018 | 27.32 | 27.74 | 27.32 | 27.74 | 3,813 | +0.16(+0.59%) |
Mar 20, 2018 | 27.50 | 27.59 | 27.45 | 27.58 | 8,291 | +0.16(+0.60%) |
Mar 19, 2018 | 27.77 | 27.77 | 27.39 | 27.42 | 14,092 | -0.27(-0.97%) |
Mar 16, 2018 | 27.65 | 27.81 | 27.65 | 27.68 | 2,362 | +0.07(+0.24%) |
Mar 15, 2018 | 27.79 | 27.79 | 27.57 | 27.62 | 2,919 | +0.00(+0.00%) |
Mar 14, 2018 | 27.88 | 27.88 | 27.59 | 27.62 | 3,174 | -0.29(-1.03%) |
Mar 13, 2018 | 28.26 | 28.26 | 27.89 | 27.90 | 6,393 | -0.08(-0.30%) |
Mar 12, 2018 | 28.07 | 28.07 | 27.84 | 27.98 | 16,045 | +0.01(+0.02%) |
Mar 09, 2018 | 27.73 | 27.99 | 27.73 | 27.98 | 42,393 | +0.41(+1.47%) |
Mar 08, 2018 | 27.57 | 27.57 | 27.43 | 27.57 | 5,496 | -0.01(-0.04%) |
Mar 07, 2018 | 27.62 | 27.42 | 27.58 | 8,990 | -0.11(-0.39%) | |
Mar 06, 2018 | 27.50 | 27.77 | 27.50 | 27.69 | 21,665 | +0.22(+0.80%) |
Mar 05, 2018 | 27.27 | 27.48 | 27.00 | 27.47 | 7,423 | +0.21(+0.76%) |
Mar 02, 2018 | 26.90 | 27.35 | 26.78 | 27.27 | 10,856 | +0.03(+0.11%) |
Mar 01, 2018 | 27.43 | 27.47 | 27.06 | 27.24 | 18,584 | -0.40(-1.44%) |
Feb 28, 2018 | 27.78 | 27.78 | 27.62 | 27.63 | 10,444 | -0.14(-0.50%) |
Feb 27, 2018 | 28.03 | 28.04 | 27.71 | 27.77 | 15,751 | -0.37(-1.30%) |
Feb 26, 2018 | 28.06 | 28.17 | 27.83 | 28.14 | 6,153 | +0.23(+0.84%) |
Feb 23, 2018 | 27.78 | 27.91 | 27.61 | 27.91 | 3,780 | +0.23(+0.84%) |
Feb 22, 2018 | 27.62 | 27.78 | 27.62 | 27.67 | 2,747 | -0.05(-0.18%) |
Feb 21, 2018 | 27.66 | 27.85 | 27.64 | 27.72 | 7,391 | +0.20(+0.71%) |
Feb 20, 2018 | 27.96 | 27.96 | 27.38 | 27.53 | 16,000 | -0.39(-1.40%) |
Feb 16, 2018 | 27.92 | 27.92 | 27.92 | 0 | +0.10(+0.35%) | |
Feb 15, 2018 | 27.59 | 27.90 | 27.56 | 27.82 | 25,380 | +0.37(+1.34%) |
Feb 14, 2018 | 27.17 | 27.57 | 27.01 | 27.45 | 8,591 | +0.30(+1.09%) |
Feb 13, 2018 | 26.87 | 27.02 | 26.87 | 27.16 | 64,348 | +0.17(+0.64%) |
Feb 12, 2018 | 26.99 | 27.05 | 26.62 | 26.98 | 8,817 | +0.45(+1.70%) |
Feb 09, 2018 | 26.29 | 26.73 | 25.95 | 26.53 | 23,305 | +0.05(+0.19%) |
Feb 08, 2018 | 26.91 | 27.05 | 26.59 | 26.48 | 30,287 | -0.43(-1.58%) |
Feb 07, 2018 | 27.33 | 27.55 | 26.89 | 26.91 | 13,688 | -0.39(-1.42%) |
Feb 06, 2018 | 26.84 | 27.52 | 26.84 | 27.30 | 19,190 | -0.16(-0.58%) |
Feb 05, 2018 | 28.05 | 28.06 | 27.22 | 27.46 | 15,115 | -0.56(-1.98%) |
Feb 02, 2018 | 28.28 | 28.28 | 27.86 | 28.01 | 17,141 | -0.41(-1.43%) |