Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.87 | 27.90 | 27.81 | 27.90 | 9,208 | -0.04(-0.14%) |
Jan 30, 2019 | 27.72 | 28.03 | 27.72 | 27.94 | 5,920 | +0.23(+0.82%) |
Jan 29, 2019 | 27.82 | 27.82 | 27.71 | 27.71 | 4,265 | +0.15(+0.53%) |
Jan 28, 2019 | 27.55 | 27.58 | 27.47 | 27.56 | 7,653 | -0.03(-0.12%) |
Jan 25, 2019 | 27.67 | 27.70 | 27.58 | 27.60 | 30,318 | +0.06(+0.22%) |
Jan 24, 2019 | 27.43 | 27.54 | 27.42 | 27.54 | 4,596 | +0.07(+0.25%) |
Jan 23, 2019 | 27.54 | 27.58 | 27.36 | 27.47 | 26,128 | +0.12(+0.44%) |
Jan 22, 2019 | 27.41 | 27.50 | 27.30 | 27.35 | 12,403 | -0.36(-1.30%) |
Jan 18, 2019 | 27.67 | 27.73 | 27.58 | 27.71 | 6,413 | +0.25(+0.92%) |
Jan 17, 2019 | 27.33 | 27.47 | 27.29 | 27.45 | 6,375 | +0.06(+0.21%) |
Jan 16, 2019 | 27.27 | 27.43 | 27.27 | 27.40 | 17,485 | +0.13(+0.48%) |
Jan 15, 2019 | 27.25 | 27.30 | 27.19 | 27.27 | 5,443 | +0.03(+0.12%) |
Jan 14, 2019 | 27.19 | 27.30 | 27.19 | 27.24 | 15,685 | -0.17(-0.63%) |
Jan 11, 2019 | 27.31 | 27.43 | 27.27 | 27.41 | 19,473 | -0.02(-0.08%) |
Jan 10, 2019 | 27.37 | 27.49 | 27.32 | 27.43 | 5,074 | +0.18(+0.65%) |
Jan 09, 2019 | 27.27 | 27.30 | 27.18 | 27.25 | 3,258 | +0.14(+0.50%) |
Jan 08, 2019 | 26.97 | 27.12 | 26.97 | 27.12 | 9,023 | +0.11(+0.41%) |
Jan 07, 2019 | 26.87 | 27.07 | 26.87 | 27.00 | 13,990 | -0.01(-0.03%) |
Jan 04, 2019 | 26.65 | 27.10 | 26.65 | 27.01 | 7,929 | +0.75(+2.84%) |
Jan 03, 2019 | 26.27 | 26.42 | 26.18 | 26.27 | 43,818 | -0.15(-0.55%) |
Jan 02, 2019 | 26.04 | 26.41 | 26.04 | 26.41 | 41,989 | -0.06(-0.23%) |
Dec 31, 2018 | 26.54 | 26.74 | 26.41 | 26.47 | 48,742 | +0.00(+0.02%) |
Dec 28, 2018 | 26.42 | 26.68 | 26.36 | 26.47 | 234,500 | +0.17(+0.64%) |
Dec 27, 2018 | 26.00 | 26.37 | 25.84 | 26.30 | 444,274 | -0.07(-0.27%) |
Dec 26, 2018 | 25.92 | 26.37 | 25.75 | 26.37 | 38,574 | +0.67(+2.62%) |
Dec 24, 2018 | 25.74 | 25.96 | 25.70 | 25.70 | 11,311 | -0.27(-1.02%) |
Dec 21, 2018 | 26.35 | 26.35 | 25.90 | 25.97 | 34,399 | -0.41(-1.54%) |
Dec 20, 2018 | 26.58 | 26.58 | 26.28 | 26.37 | 112,027 | -0.05(-0.18%) |
Dec 19, 2018 | 26.81 | 26.85 | 26.37 | 26.42 | 7,451 | -0.25(-0.93%) |
Dec 18, 2018 | 26.62 | 26.76 | 26.57 | 26.67 | 15,816 | +0.12(+0.46%) |
Dec 17, 2018 | 26.83 | 26.84 | 26.55 | 26.55 | 7,922 | -0.25(-0.92%) |
Dec 14, 2018 | 26.86 | 26.88 | 26.80 | 26.80 | 8,197 | -0.22(-0.80%) |
Dec 13, 2018 | 27.00 | 27.03 | 26.95 | 27.01 | 12,196 | -0.07(-0.24%) |
Dec 12, 2018 | 27.16 | 27.22 | 27.08 | 27.08 | 16,345 | +0.27(+1.02%) |
Dec 11, 2018 | 26.82 | 26.84 | 26.66 | 26.81 | 6,643 | +0.08(+0.29%) |
Dec 10, 2018 | 26.75 | 26.87 | 26.50 | 26.73 | 6,958 | -0.16(-0.61%) |
Dec 07, 2018 | 27.04 | 27.04 | 26.86 | 26.89 | 13,466 | -0.18(-0.66%) |
Dec 06, 2018 | 26.68 | 27.10 | 26.64 | 27.07 | 17,592 | +0.04(+0.16%) |
Dec 04, 2018 | 27.57 | 27.57 | 26.98 | 27.03 | 8,431 | -0.53(-1.92%) |
Dec 03, 2018 | 27.53 | 27.56 | 27.47 | 27.56 | 10,932 | +0.10(+0.37%) |
Nov 30, 2018 | 27.37 | 27.45 | 27.35 | 27.45 | 10,188 | -0.10(-0.37%) |
Nov 29, 2018 | 27.51 | 27.63 | 27.47 | 27.56 | 10,171 | -0.10(-0.36%) |
Nov 28, 2018 | 27.35 | 27.68 | 27.33 | 27.66 | 5,321 | +0.20(+0.74%) |
Nov 27, 2018 | 27.33 | 27.45 | 27.30 | 27.45 | 60,472 | -0.02(-0.06%) |
Nov 26, 2018 | 27.37 | 27.47 | 27.34 | 27.47 | 6,654 | +0.32(+1.20%) |
Nov 23, 2018 | 27.05 | 27.16 | 27.05 | 27.15 | 2,107 | +0.01(+0.03%) |
Nov 21, 2018 | 27.14 | 27.14 | 27.14 | 0 | +0.27(+1.02%) | |
Nov 20, 2018 | 26.96 | 27.01 | 26.79 | 26.87 | 11,341 | -0.29(-1.07%) |
Nov 19, 2018 | 27.31 | 27.31 | 27.11 | 27.16 | 7,252 | -0.22(-0.81%) |
Nov 16, 2018 | 27.22 | 27.42 | 27.15 | 27.38 | 9,485 | +0.06(+0.22%) |
Nov 15, 2018 | 27.09 | 27.37 | 26.99 | 27.32 | 15,250 | +0.15(+0.53%) |
Nov 14, 2018 | 27.39 | 27.39 | 27.07 | 27.17 | 6,947 | -0.05(-0.19%) |
Nov 13, 2018 | 27.29 | 27.33 | 27.22 | 27.22 | 4,623 | +0.17(+0.64%) |
Nov 12, 2018 | 27.11 | 27.11 | 27.00 | 27.05 | 4,750 | -0.24(-0.88%) |
Nov 09, 2018 | 27.30 | 27.33 | 27.23 | 27.29 | 5,035 | +0.03(+0.11%) |
Nov 08, 2018 | 27.44 | 27.44 | 27.26 | 27.26 | 7,542 | -0.23(-0.82%) |
Nov 07, 2018 | 27.34 | 27.51 | 27.34 | 27.49 | 5,282 | +0.26(+0.97%) |
Nov 06, 2018 | 27.10 | 27.22 | 27.04 | 27.22 | 14,071 | +0.21(+0.76%) |
Nov 05, 2018 | 26.98 | 27.07 | 26.93 | 27.02 | 6,350 | +0.09(+0.35%) |
Nov 02, 2018 | 27.07 | 27.07 | 26.85 | 26.92 | 6,792 | -0.15(-0.54%) |
Nov 01, 2018 | 27.01 | 27.07 | 26.97 | 27.07 | 5,444 | +0.17(+0.62%) |
Oct 31, 2018 | 26.88 | 26.94 | 26.86 | 26.90 | 6,532 | +0.11(+0.40%) |
Oct 30, 2018 | 26.65 | 26.80 | 26.57 | 26.80 | 4,318 | +0.20(+0.74%) |
Oct 29, 2018 | 26.92 | 26.92 | 26.48 | 26.60 | 10,022 | -0.09(-0.35%) |
Oct 26, 2018 | 26.40 | 26.72 | 26.34 | 26.69 | 8,314 | -0.07(-0.26%) |
Oct 25, 2018 | 26.69 | 26.92 | 26.65 | 26.76 | 4,037 | +0.23(+0.87%) |
Oct 24, 2018 | 26.91 | 26.91 | 26.53 | 26.53 | 18,040 | -0.43(-1.61%) |
Oct 23, 2018 | 26.81 | 27.07 | 26.69 | 26.97 | 7,196 | -0.23(-0.85%) |
Oct 22, 2018 | 27.17 | 27.24 | 27.11 | 27.20 | 11,772 | -0.14(-0.52%) |
Oct 19, 2018 | 27.19 | 27.39 | 27.19 | 27.34 | 5,035 | +0.27(+0.99%) |
Oct 18, 2018 | 27.31 | 27.35 | 27.00 | 27.07 | 13,750 | -0.27(-1.00%) |
Oct 17, 2018 | 27.48 | 27.48 | 27.21 | 27.34 | 8,309 | -0.10(-0.37%) |
Oct 16, 2018 | 27.32 | 27.45 | 27.31 | 27.45 | 12,210 | +0.49(+1.81%) |
Oct 15, 2018 | 26.90 | 27.00 | 26.87 | 26.96 | 14,122 | +0.04(+0.16%) |
Oct 12, 2018 | 27.06 | 27.18 | 26.71 | 26.92 | 8,314 | -0.20(-0.76%) |
Oct 11, 2018 | 27.33 | 27.35 | 27.04 | 27.12 | 17,269 | -0.11(-0.41%) |
Oct 10, 2018 | 27.78 | 27.78 | 27.23 | 27.23 | 12,952 | -0.64(-2.30%) |
Oct 09, 2018 | 27.68 | 27.89 | 27.68 | 27.87 | 10,259 | -0.02(-0.06%) |
Oct 08, 2018 | 27.78 | 27.90 | 27.67 | 27.89 | 10,983 | +0.00(+0.00%) |
Oct 05, 2018 | 28.09 | 28.09 | 27.81 | 27.89 | 12,530 | -0.11(-0.40%) |
Oct 04, 2018 | 27.98 | 28.00 | 27.87 | 28.00 | 5,022 | -0.25(-0.88%) |
Oct 03, 2018 | 28.30 | 28.41 | 28.24 | 28.25 | 8,645 | +0.02(+0.08%) |
Oct 02, 2018 | 28.34 | 28.43 | 28.23 | 28.23 | 37,014 | -0.37(-1.28%) |
Oct 01, 2018 | 28.63 | 28.65 | 28.56 | 28.59 | 2,925 | +0.05(+0.16%) |
Sep 28, 2018 | 28.68 | 28.72 | 28.54 | 28.55 | 6,089 | -0.21(-0.74%) |
Sep 27, 2018 | 28.85 | 28.95 | 28.76 | 28.76 | 10,935 | -0.19(-0.65%) |
Sep 26, 2018 | 28.85 | 29.02 | 28.85 | 28.95 | 5,962 | +0.08(+0.27%) |
Sep 25, 2018 | 28.94 | 28.96 | 28.80 | 28.87 | 45,391 | +0.17(+0.60%) |
Sep 24, 2018 | 28.77 | 28.84 | 28.68 | 28.70 | 11,733 | -0.07(-0.24%) |
Sep 21, 2018 | 28.84 | 28.85 | 28.77 | 28.77 | 6,909 | -0.13(-0.44%) |
Sep 20, 2018 | 28.83 | 28.90 | 28.74 | 28.90 | 4,931 | +0.27(+0.95%) |
Sep 19, 2018 | 28.57 | 28.67 | 28.57 | 28.62 | 6,245 | -0.05(-0.18%) |
Sep 18, 2018 | 28.63 | 28.75 | 28.55 | 28.68 | 7,643 | +0.31(+1.08%) |
Sep 17, 2018 | 28.47 | 28.48 | 28.30 | 28.37 | 4,295 | +0.11(+0.39%) |
Sep 14, 2018 | 28.27 | 28.40 | 28.23 | 28.26 | 5,152 | -0.17(-0.61%) |
Sep 13, 2018 | 28.37 | 28.43 | 28.34 | 28.43 | 7,330 | +0.23(+0.81%) |
Sep 12, 2018 | 28.17 | 28.24 | 28.12 | 28.20 | 7,959 | +0.12(+0.43%) |
Sep 11, 2018 | 27.98 | 28.08 | 27.98 | 28.08 | 3,864 | +0.01(+0.03%) |
Sep 10, 2018 | 28.05 | 28.07 | 28.00 | 28.07 | 7,019 | +0.23(+0.84%) |
Sep 07, 2018 | 27.94 | 27.96 | 27.83 | 27.84 | 8,130 | -0.13(-0.46%) |
Sep 06, 2018 | 27.99 | 27.99 | 27.88 | 27.97 | 4,921 | -0.08(-0.27%) |
Sep 05, 2018 | 28.05 | 28.06 | 27.95 | 28.04 | 4,184 | -0.13(-0.47%) |
Sep 04, 2018 | 28.04 | 28.24 | 28.04 | 28.18 | 6,365 | -0.18(-0.62%) |
Aug 31, 2018 | 28.35 | 28.35 | 28.35 | 0 | -0.04(-0.13%) | |
Aug 30, 2018 | 28.51 | 28.57 | 28.39 | 28.39 | 3,868 | -0.37(-1.30%) |
Aug 29, 2018 | 28.64 | 28.76 | 28.64 | 28.76 | 11,453 | +0.13(+0.44%) |
Aug 28, 2018 | 28.69 | 28.69 | 28.56 | 28.63 | 9,618 | +0.10(+0.36%) |
Aug 27, 2018 | 28.51 | 28.61 | 28.51 | 28.53 | 2,611 | +0.15(+0.54%) |
Aug 24, 2018 | 28.20 | 28.40 | 28.20 | 28.38 | 6,952 | +0.14(+0.48%) |
Aug 23, 2018 | 28.15 | 28.25 | 28.15 | 28.24 | 2,957 | -0.13(-0.45%) |
Aug 22, 2018 | 28.43 | 28.43 | 28.31 | 28.37 | 5,710 | +0.10(+0.36%) |
Aug 21, 2018 | 28.33 | 28.40 | 28.27 | 28.27 | 4,321 | +0.10(+0.36%) |
Aug 20, 2018 | 28.22 | 28.23 | 28.16 | 28.17 | 5,129 | +0.09(+0.33%) |
Aug 17, 2018 | 27.97 | 28.13 | 27.89 | 28.07 | 7,423 | +0.18(+0.65%) |
Aug 16, 2018 | 28.08 | 28.08 | 27.89 | 27.89 | 9,050 | +0.08(+0.29%) |
Aug 15, 2018 | 27.69 | 27.84 | 27.69 | 27.81 | 5,974 | -0.25(-0.91%) |
Aug 14, 2018 | 28.06 | 28.08 | 27.98 | 28.06 | 7,879 | +0.11(+0.39%) |
Aug 13, 2018 | 28.07 | 28.07 | 27.95 | 27.95 | 6,060 | -0.13(-0.45%) |
Aug 10, 2018 | 28.10 | 28.13 | 27.98 | 28.08 | 10,722 | -0.41(-1.43%) |
Aug 09, 2018 | 28.52 | 28.59 | 28.41 | 28.49 | 4,508 | +0.02(+0.06%) |
Aug 08, 2018 | 28.51 | 28.56 | 28.46 | 28.47 | 9,248 | -0.01(-0.03%) |
Aug 07, 2018 | 28.59 | 28.59 | 28.47 | 28.48 | 4,471 | +0.04(+0.15%) |
Aug 06, 2018 | 28.35 | 28.45 | 28.25 | 28.44 | 28,125 | -0.04(-0.15%) |
Aug 03, 2018 | 28.58 | 28.58 | 28.34 | 28.48 | 5,656 | +0.03(+0.09%) |
Aug 02, 2018 | 28.43 | 28.52 | 28.36 | 28.46 | 6,674 | -0.15(-0.52%) |
Aug 01, 2018 | 28.69 | 28.69 | 28.57 | 28.60 | 6,027 | -0.22(-0.77%) |
Jul 31, 2018 | 28.82 | 28.87 | 28.75 | 28.83 | 3,754 | +0.08(+0.29%) |
Jul 30, 2018 | 28.85 | 28.97 | 28.73 | 28.74 | 5,275 | +0.06(+0.20%) |
Jul 27, 2018 | 28.79 | 28.81 | 28.58 | 28.68 | 7,187 | +0.06(+0.19%) |
Jul 26, 2018 | 28.69 | 28.70 | 28.61 | 28.63 | 5,796 | -0.15(-0.52%) |
Jul 25, 2018 | 28.34 | 28.78 | 28.34 | 28.78 | 7,282 | +0.19(+0.67%) |
Jul 24, 2018 | 28.66 | 28.68 | 28.56 | 28.58 | 4,701 | +0.10(+0.35%) |
Jul 23, 2018 | 28.55 | 28.55 | 28.44 | 28.48 | 2,113 | -0.01(-0.04%) |
Jul 20, 2018 | 28.49 | 28.50 | 28.43 | 28.50 | 8,737 | +0.22(+0.79%) |
Jul 19, 2018 | 28.25 | 28.34 | 28.17 | 28.27 | 11,131 | -0.09(-0.31%) |
Jul 18, 2018 | 28.36 | 28.46 | 28.36 | 28.36 | 4,527 | -0.03(-0.09%) |
Jul 17, 2018 | 28.32 | 28.43 | 28.31 | 28.39 | 3,890 | +0.11(+0.39%) |
Jul 16, 2018 | 28.37 | 28.37 | 28.28 | 28.28 | 5,826 | -0.02(-0.06%) |
Jul 13, 2018 | 28.27 | 28.30 | 28.27 | 28.29 | 4,448 | +0.04(+0.15%) |
Jul 12, 2018 | 28.19 | 28.34 | 28.19 | 28.25 | 8,293 | +0.18(+0.64%) |
Jul 11, 2018 | 28.20 | 28.20 | 28.07 | 28.07 | 9,172 | -0.37(-1.29%) |
Jul 10, 2018 | 28.47 | 28.47 | 28.38 | 28.44 | 6,759 | -0.17(-0.59%) |
Jul 09, 2018 | 28.56 | 28.61 | 28.47 | 28.61 | 12,255 | +0.27(+0.96%) |
Jul 06, 2018 | 28.26 | 28.40 | 28.22 | 28.34 | 4,808 | +0.13(+0.45%) |
Jul 05, 2018 | 28.19 | 28.22 | 28.09 | 28.21 | 11,008 | +0.30(+1.06%) |
Jul 03, 2018 | 27.91 | 27.91 | 27.91 | 0 | +0.26(+0.95%) | |
Jul 02, 2018 | 27.68 | 27.69 | 27.59 | 27.65 | 60,571 | -0.31(-1.12%) |
Jun 29, 2018 | 28.08 | 28.08 | 27.96 | 27.96 | 3,124 | +0.10(+0.37%) |
Jun 28, 2018 | 27.75 | 27.87 | 27.75 | 27.86 | 4,506 | +0.09(+0.34%) |
Jun 27, 2018 | 28.01 | 28.01 | 27.74 | 27.77 | 5,828 | -0.29(-1.04%) |
Jun 26, 2018 | 28.11 | 28.12 | 28.00 | 28.06 | 7,363 | +0.09(+0.32%) |
Jun 25, 2018 | 28.01 | 28.07 | 27.90 | 27.97 | 3,823 | -0.24(-0.84%) |
Jun 22, 2018 | 28.35 | 28.21 | 28.21 | 12,139 | +0.22(+0.79%) | |
Jun 21, 2018 | 27.99 | 28.04 | 27.95 | 27.99 | 7,301 | -0.20(-0.72%) |
Jun 20, 2018 | 28.18 | 28.22 | 28.11 | 28.19 | 7,556 | +0.03(+0.12%) |
Jun 19, 2018 | 28.07 | 28.18 | 28.01 | 28.16 | 4,669 | -0.18(-0.62%) |
Jun 18, 2018 | 28.31 | 28.33 | 28.27 | 28.33 | 5,003 | -0.19(-0.67%) |
Jun 15, 2018 | 28.53 | 28.40 | 28.53 | 6,750 | -0.03(-0.09%) | |
Jun 14, 2018 | 28.69 | 28.69 | 28.55 | 28.55 | 6,212 | -0.12(-0.41%) |
Jun 13, 2018 | 28.77 | 28.78 | 28.67 | 28.67 | 3,084 | -0.03(-0.12%) |
Jun 12, 2018 | 28.88 | 28.88 | 28.67 | 28.70 | 6,167 | -0.21(-0.72%) |
Jun 11, 2018 | 28.93 | 28.93 | 28.83 | 28.91 | 3,268 | +0.27(+0.93%) |
Jun 08, 2018 | 28.56 | 28.73 | 28.56 | 28.64 | 8,955 | +0.06(+0.20%) |
Jun 07, 2018 | 28.80 | 28.80 | 28.58 | 28.58 | 18,865 | -0.22(-0.78%) |
Jun 06, 2018 | 28.82 | 28.66 | 28.81 | 5,915 | +0.23(+0.80%) | |
Jun 05, 2018 | 28.63 | 28.64 | 28.56 | 28.58 | 3,949 | -0.07(-0.25%) |
Jun 04, 2018 | 28.75 | 28.75 | 28.65 | 28.65 | 2,581 | +0.08(+0.29%) |
Jun 01, 2018 | 28.49 | 28.58 | 28.48 | 28.57 | 5,734 | +0.17(+0.59%) |
May 31, 2018 | 28.35 | 28.42 | 28.28 | 28.40 | 7,145 | -0.02(-0.06%) |
May 30, 2018 | 28.31 | 28.52 | 28.31 | 28.42 | 4,253 | +0.24(+0.86%) |
May 29, 2018 | 28.27 | 28.31 | 28.02 | 28.17 | 7,207 | -0.50(-1.75%) |
May 25, 2018 | 28.68 | 28.68 | 28.68 | 0 | -0.21(-0.72%) | |
May 24, 2018 | 28.91 | 28.91 | 28.72 | 28.88 | 14,018 | +0.03(+0.09%) |
May 23, 2018 | 28.67 | 28.86 | 28.67 | 28.86 | 5,979 | -0.18(-0.63%) |
May 22, 2018 | 29.11 | 29.14 | 28.98 | 29.04 | 9,260 | +0.01(+0.03%) |
May 21, 2018 | 28.91 | 29.04 | 28.91 | 29.04 | 5,731 | +0.15(+0.52%) |
May 18, 2018 | 28.89 | 28.90 | 28.84 | 28.88 | 6,594 | +0.00(+0.00%) |
May 17, 2018 | 28.93 | 28.98 | 28.86 | 28.88 | 6,230 | -0.11(-0.37%) |
May 16, 2018 | 28.91 | 29.01 | 28.89 | 28.99 | 8,214 | +0.08(+0.29%) |
May 15, 2018 | 28.87 | 28.98 | 28.87 | 28.91 | 15,426 | -0.23(-0.78%) |
May 14, 2018 | 29.24 | 29.24 | 29.14 | 29.14 | 4,014 | -0.00(-0.01%) |
May 11, 2018 | 29.23 | 29.23 | 29.12 | 29.14 | 6,712 | -0.04(-0.13%) |
May 10, 2018 | 29.08 | 29.20 | 29.08 | 29.18 | 3,788 | +0.20(+0.69%) |
May 09, 2018 | 29.07 | 29.07 | 28.92 | 28.98 | 4,161 | -0.00(-0.01%) |
May 08, 2018 | 29.02 | 29.02 | 28.94 | 28.98 | 2,829 | -0.03(-0.10%) |
May 07, 2018 | 29.00 | 29.04 | 28.92 | 29.01 | 2,919 | +0.01(+0.04%) |
May 04, 2018 | 28.85 | 29.04 | 28.85 | 29.00 | 4,181 | +0.04(+0.13%) |
May 03, 2018 | 28.75 | 29.01 | 28.75 | 28.96 | 7,707 | +0.15(+0.52%) |
May 02, 2018 | 29.02 | 29.02 | 28.81 | 28.81 | 5,772 | -0.05(-0.17%) |
May 01, 2018 | 28.85 | 28.92 | 28.75 | 28.86 | 8,735 | -0.09(-0.32%) |
Apr 30, 2018 | 29.10 | 29.10 | 28.94 | 28.95 | 3,159 | -0.01(-0.02%) |
Apr 27, 2018 | 28.97 | 29.07 | 28.92 | 28.96 | 12,156 | -0.08(-0.29%) |
Apr 26, 2018 | 28.81 | 29.08 | 28.81 | 29.04 | 12,979 | +0.17(+0.58%) |
Apr 25, 2018 | 28.72 | 28.88 | 28.68 | 28.88 | 155,636 | -0.03(-0.09%) |
Apr 24, 2018 | 28.97 | 29.02 | 28.82 | 28.90 | 10,431 | -0.12(-0.40%) |
Apr 23, 2018 | 29.02 | 29.02 | 28.98 | 29.02 | 8,836 | -0.01(-0.03%) |
Apr 20, 2018 | 29.00 | 29.04 | 28.91 | 29.03 | 3,566 | -0.01(-0.04%) |
Apr 19, 2018 | 29.28 | 29.28 | 29.02 | 29.04 | 4,796 | -0.22(-0.76%) |
Apr 18, 2018 | 29.25 | 29.28 | 29.17 | 29.26 | 3,838 | +0.09(+0.32%) |
Apr 17, 2018 | 29.00 | 29.18 | 29.00 | 29.17 | 14,050 | +0.18(+0.61%) |
Apr 16, 2018 | 29.05 | 29.05 | 28.97 | 28.99 | 4,720 | +0.04(+0.14%) |
Apr 13, 2018 | 28.94 | 28.98 | 28.91 | 28.95 | 3,387 | -0.01(-0.03%) |
Apr 12, 2018 | 28.78 | 28.96 | 28.78 | 28.96 | 3,101 | +0.10(+0.36%) |
Apr 11, 2018 | 28.92 | 28.97 | 28.86 | 28.86 | 5,682 | -0.20(-0.70%) |
Apr 10, 2018 | 29.04 | 29.09 | 29.00 | 29.06 | 8,731 | +0.21(+0.74%) |
Apr 09, 2018 | 28.81 | 29.00 | 28.81 | 28.85 | 7,383 | +0.35(+1.22%) |
Apr 06, 2018 | 28.77 | 28.79 | 28.50 | 28.50 | 5,883 | -0.28(-0.96%) |
Apr 05, 2018 | 28.70 | 28.78 | 28.68 | 28.78 | 4,475 | +0.14(+0.50%) |
Apr 04, 2018 | 28.24 | 28.63 | 28.24 | 28.63 | 7,023 | +0.13(+0.44%) |
Apr 03, 2018 | 28.43 | 28.51 | 28.23 | 28.51 | 27,786 | +0.28(+1.01%) |
Apr 02, 2018 | 28.27 | 28.27 | 28.02 | 28.23 | 6,234 | -0.37(-1.28%) |
Mar 29, 2018 | 28.59 | 28.59 | 28.59 | 0 | +0.12(+0.41%) | |
Mar 28, 2018 | 28.40 | 28.63 | 28.40 | 28.48 | 4,241 | +0.21(+0.75%) |
Mar 27, 2018 | 28.51 | 28.57 | 28.19 | 28.26 | 7,594 | -0.28(-0.98%) |
Mar 26, 2018 | 28.27 | 28.54 | 28.27 | 28.54 | 11,292 | +0.53(+1.91%) |
Mar 23, 2018 | 28.33 | 28.38 | 28.01 | 28.01 | 33,189 | -0.24(-0.86%) |
Mar 22, 2018 | 28.43 | 28.47 | 28.25 | 28.25 | 6,959 | -0.57(-1.97%) |
Mar 21, 2018 | 28.77 | 28.90 | 28.67 | 28.82 | 14,139 | +0.09(+0.32%) |
Mar 20, 2018 | 28.73 | 28.78 | 28.68 | 28.73 | 5,595 | +0.13(+0.44%) |
Mar 19, 2018 | 28.71 | 28.73 | 28.53 | 28.60 | 39,735 | -0.28(-0.95%) |
Mar 16, 2018 | 28.86 | 28.90 | 28.78 | 28.88 | 69,249 | +0.02(+0.06%) |
Mar 15, 2018 | 28.89 | 28.89 | 28.82 | 28.86 | 11,856 | +0.08(+0.26%) |
Mar 14, 2018 | 28.81 | 28.88 | 28.78 | 28.78 | 3,400 | +0.09(+0.30%) |
Mar 13, 2018 | 29.02 | 29.02 | 28.65 | 28.70 | 5,350 | -0.24(-0.82%) |
Mar 12, 2018 | 28.89 | 28.94 | 28.86 | 28.94 | 3,283 | +0.02(+0.06%) |
Mar 09, 2018 | 28.86 | 28.92 | 28.83 | 28.92 | 35,484 | +0.20(+0.70%) |
Mar 08, 2018 | 28.73 | 28.73 | 28.58 | 28.72 | 7,026 | +0.07(+0.23%) |
Mar 07, 2018 | 28.53 | 28.65 | 28.51 | 28.65 | 3,453 | -0.02(-0.06%) |
Mar 06, 2018 | 28.69 | 28.69 | 28.56 | 28.67 | 12,158 | +0.09(+0.32%) |
Mar 05, 2018 | 28.22 | 28.58 | 28.22 | 28.58 | 4,996 | +0.26(+0.92%) |
Mar 02, 2018 | 28.17 | 28.32 | 28.04 | 28.32 | 9,740 | +0.07(+0.24%) |
Mar 01, 2018 | 28.37 | 28.45 | 28.18 | 28.25 | 14,472 | -0.34(-1.21%) |
Feb 28, 2018 | 28.76 | 28.76 | 28.59 | 28.59 | 5,346 | -0.19(-0.66%) |
Feb 27, 2018 | 28.90 | 28.91 | 28.75 | 28.78 | 5,712 | -0.48(-1.66%) |
Feb 26, 2018 | 29.11 | 29.27 | 29.11 | 29.27 | 3,973 | +0.25(+0.86%) |
Feb 23, 2018 | 28.85 | 29.02 | 28.85 | 29.02 | 40,481 | +0.28(+0.99%) |
Feb 22, 2018 | 28.70 | 28.73 | 3,866 | +0.10(+0.35%) | ||
Feb 21, 2018 | 28.82 | 28.87 | 28.63 | 28.63 | 5,903 | -0.03(-0.12%) |
Feb 20, 2018 | 28.76 | 28.84 | 28.63 | 28.67 | 5,217 | -0.27(-0.92%) |
Feb 16, 2018 | 28.94 | 28.94 | 28.94 | 0 | +0.10(+0.35%) | |
Feb 15, 2018 | 28.77 | 28.83 | 28.59 | 28.83 | 6,880 | +0.18(+0.64%) |
Feb 14, 2018 | 28.45 | 28.65 | 28.44 | 28.65 | 2,740 | +0.45(+1.60%) |
Feb 13, 2018 | 28.10 | 28.20 | 28.10 | 28.20 | 4,095 | -0.13(-0.44%) |
Feb 12, 2018 | 28.11 | 28.37 | 28.11 | 28.33 | 16,850 | +0.64(+2.32%) |
Feb 09, 2018 | 27.95 | 27.99 | 27.42 | 27.68 | 7,788 | -0.23(-0.81%) |
Feb 08, 2018 | 28.38 | 28.38 | 28.11 | 27.91 | 6,034 | -0.60(-2.11%) |
Feb 07, 2018 | 28.70 | 28.70 | 28.51 | 28.51 | 2,910 | -0.27(-0.93%) |
Feb 06, 2018 | 28.50 | 28.86 | 28.43 | 28.78 | 39,708 | +0.32(+1.12%) |
Feb 05, 2018 | 29.11 | 29.11 | 28.37 | 28.46 | 3,457 | -0.80(-2.74%) |
Feb 02, 2018 | 29.61 | 29.61 | 29.24 | 29.26 | 34,185 | -0.72(-2.39%) |