Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.37 | 20.71 | 20.28 | 20.70 | 1,240,538 | +0.58(+2.88%) |
Mar 28, 2019 | 20.20 | 20.47 | 20.02 | 20.12 | 3,482,064 | -0.10(-0.51%) |
Mar 27, 2019 | 20.62 | 20.76 | 20.16 | 20.22 | 3,989,312 | -1.68(-7.67%) |
Mar 26, 2019 | 21.76 | 21.96 | 21.27 | 21.90 | 2,002,063 | +0.14(+0.67%) |
Mar 25, 2019 | 21.61 | 21.80 | 21.46 | 21.76 | 1,595,773 | +1.08(+5.24%) |
Mar 22, 2019 | 22.11 | 22.11 | 20.61 | 20.67 | 2,182,549 | -2.39(-10.36%) |
Mar 21, 2019 | 22.97 | 23.07 | 22.84 | 23.06 | 756,166 | -0.24(-1.02%) |
Mar 20, 2019 | 23.08 | 23.50 | 22.92 | 23.30 | 420,129 | -0.05(-0.22%) |
Mar 19, 2019 | 23.49 | 23.51 | 23.27 | 23.35 | 338,958 | +0.03(+0.15%) |
Mar 18, 2019 | 23.27 | 23.37 | 23.21 | 23.32 | 316,506 | +0.15(+0.66%) |
Mar 15, 2019 | 22.94 | 23.19 | 22.92 | 23.16 | 404,523 | +0.34(+1.50%) |
Mar 14, 2019 | 22.75 | 22.84 | 22.70 | 22.82 | 250,668 | +0.02(+0.07%) |
Mar 13, 2019 | 22.78 | 22.87 | 22.66 | 22.81 | 575,427 | +0.05(+0.23%) |
Mar 12, 2019 | 22.60 | 22.78 | 22.60 | 22.75 | 364,554 | +0.22(+0.98%) |
Mar 11, 2019 | 22.70 | 22.70 | 22.51 | 22.53 | 648,149 | -0.22(-0.97%) |
Mar 08, 2019 | 22.69 | 22.82 | 22.59 | 22.75 | 524,004 | +0.05(+0.23%) |
Mar 07, 2019 | 23.16 | 23.20 | 22.63 | 22.70 | 524,232 | -0.39(-1.70%) |
Mar 06, 2019 | 23.31 | 23.39 | 23.10 | 23.10 | 361,411 | -0.48(-2.03%) |
Mar 05, 2019 | 23.56 | 23.62 | 23.44 | 23.57 | 264,437 | -0.01(-0.04%) |
Mar 04, 2019 | 23.68 | 23.72 | 23.39 | 23.58 | 440,373 | +0.20(+0.84%) |
Mar 01, 2019 | 23.40 | 23.49 | 23.21 | 23.39 | 527,990 | -0.38(-1.61%) |
Feb 28, 2019 | 23.91 | 24.02 | 23.73 | 23.77 | 371,595 | -0.13(-0.54%) |
Feb 27, 2019 | 24.11 | 24.11 | 23.83 | 23.90 | 443,886 | -0.32(-1.34%) |
Feb 26, 2019 | 24.09 | 24.33 | 24.09 | 24.22 | 377,730 | +0.07(+0.28%) |
Feb 25, 2019 | 24.01 | 24.25 | 23.99 | 24.15 | 472,137 | +0.45(+1.91%) |
Feb 22, 2019 | 23.60 | 23.85 | 23.60 | 23.70 | 409,682 | +0.12(+0.51%) |
Feb 21, 2019 | 23.51 | 23.60 | 23.40 | 23.58 | 433,962 | +0.14(+0.62%) |
Feb 20, 2019 | 23.39 | 23.63 | 23.37 | 23.44 | 1,088,915 | -0.23(-0.97%) |
Feb 19, 2019 | 23.35 | 23.77 | 23.35 | 23.67 | 811,602 | -0.19(-0.79%) |
Feb 15, 2019 | 23.85 | 23.87 | 23.62 | 23.85 | 364,657 | +0.11(+0.47%) |
Feb 14, 2019 | 23.56 | 23.86 | 23.46 | 23.74 | 574,081 | +0.31(+1.31%) |
Feb 13, 2019 | 23.80 | 23.86 | 23.33 | 23.44 | 501,849 | -0.66(-2.73%) |
Feb 12, 2019 | 24.12 | 24.25 | 24.01 | 24.09 | 571,400 | -0.06(-0.25%) |
Feb 11, 2019 | 24.14 | 24.27 | 24.05 | 24.15 | 1,056,365 | +0.21(+0.89%) |
Feb 08, 2019 | 23.86 | 23.98 | 23.74 | 23.94 | 391,508 | +0.18(+0.75%) |
Feb 07, 2019 | 23.87 | 24.02 | 23.59 | 23.76 | 972,315 | -0.26(-1.07%) |
Feb 06, 2019 | 24.08 | 24.16 | 23.95 | 24.02 | 550,633 | -0.32(-1.30%) |
Feb 05, 2019 | 24.13 | 24.35 | 24.10 | 24.33 | 1,079,509 | +0.24(+0.99%) |
Feb 04, 2019 | 23.97 | 24.18 | 23.88 | 24.09 | 475,463 | -0.12(-0.49%) |
Feb 01, 2019 | 24.31 | 24.31 | 24.01 | 24.21 | 752,296 | -0.43(-1.76%) |
Jan 31, 2019 | 24.66 | 24.73 | 24.42 | 24.65 | 986,699 | -0.06(-0.24%) |
Jan 30, 2019 | 24.08 | 24.82 | 24.07 | 24.71 | 1,196,048 | +0.78(+3.24%) |
Jan 29, 2019 | 23.88 | 24.05 | 23.80 | 23.93 | 734,886 | +0.61(+2.60%) |
Jan 28, 2019 | 23.51 | 23.51 | 23.15 | 23.33 | 886,237 | -0.36(-1.51%) |
Jan 25, 2019 | 23.70 | 23.80 | 23.57 | 23.68 | 826,282 | -0.10(-0.43%) |
Jan 24, 2019 | 23.64 | 23.88 | 23.62 | 23.79 | 596,038 | +0.46(+1.97%) |
Jan 23, 2019 | 23.03 | 23.37 | 23.02 | 23.33 | 869,941 | +0.48(+2.09%) |
Jan 22, 2019 | 22.81 | 22.97 | 22.74 | 22.85 | 643,589 | -0.12(-0.52%) |
Jan 18, 2019 | 22.65 | 23.00 | 22.61 | 22.97 | 1,200,789 | +0.52(+2.32%) |
Jan 17, 2019 | 22.17 | 22.56 | 22.15 | 22.45 | 769,521 | +0.28(+1.27%) |
Jan 16, 2019 | 21.68 | 22.20 | 21.65 | 22.17 | 1,331,730 | +1.15(+5.48%) |
Jan 15, 2019 | 21.06 | 21.23 | 20.95 | 21.01 | 658,373 | +0.14(+0.65%) |
Jan 14, 2019 | 20.46 | 21.07 | 20.41 | 20.88 | 476,164 | +0.10(+0.49%) |
Jan 11, 2019 | 20.60 | 20.82 | 20.51 | 20.78 | 490,000 | -0.17(-0.81%) |
Jan 10, 2019 | 20.61 | 20.98 | 20.60 | 20.95 | 504,188 | +0.40(+1.95%) |
Jan 09, 2019 | 20.26 | 20.68 | 20.26 | 20.55 | 480,268 | +0.14(+0.71%) |
Jan 08, 2019 | 20.43 | 20.44 | 20.18 | 20.40 | 484,182 | -0.19(-0.91%) |
Jan 07, 2019 | 20.62 | 20.66 | 20.34 | 20.59 | 756,071 | -0.14(-0.66%) |
Jan 04, 2019 | 20.13 | 20.78 | 20.05 | 20.72 | 1,062,547 | +1.07(+5.42%) |
Jan 03, 2019 | 19.62 | 19.79 | 19.30 | 19.66 | 1,017,482 | -0.76(-3.72%) |
Jan 02, 2019 | 20.28 | 20.45 | 20.10 | 20.42 | 969,252 | -0.54(-2.56%) |
Dec 31, 2018 | 21.07 | 21.15 | 20.84 | 20.95 | 742,681 | -0.11(-0.53%) |
Dec 28, 2018 | 20.95 | 21.12 | 20.95 | 21.07 | 707,622 | -0.20(-0.92%) |
Dec 27, 2018 | 21.08 | 21.31 | 20.95 | 21.26 | 670,191 | -0.11(-0.52%) |
Dec 26, 2018 | 21.07 | 21.38 | 20.94 | 21.37 | 566,888 | +0.33(+1.58%) |
Dec 24, 2018 | 21.13 | 21.24 | 21.03 | 21.04 | 264,757 | -0.03(-0.16%) |
Dec 21, 2018 | 21.24 | 21.38 | 21.00 | 21.07 | 1,304,089 | -0.20(-0.96%) |
Dec 20, 2018 | 21.33 | 21.51 | 21.13 | 21.28 | 893,669 | +0.29(+1.38%) |
Dec 19, 2018 | 21.27 | 21.74 | 20.76 | 20.99 | 1,307,303 | -0.01(-0.04%) |
Dec 18, 2018 | 20.77 | 21.09 | 20.77 | 21.00 | 1,114,054 | +0.53(+2.57%) |
Dec 17, 2018 | 20.61 | 20.70 | 20.41 | 20.47 | 606,361 | -0.10(-0.50%) |
Dec 14, 2018 | 20.53 | 20.70 | 20.42 | 20.57 | 810,326 | -0.33(-1.59%) |
Dec 13, 2018 | 20.76 | 21.02 | 20.74 | 20.91 | 1,040,474 | +0.31(+1.49%) |
Dec 12, 2018 | 20.67 | 20.77 | 20.51 | 20.60 | 1,088,375 | -0.31(-1.50%) |
Dec 11, 2018 | 20.91 | 21.00 | 20.68 | 20.91 | 620,254 | -0.10(-0.49%) |
Dec 10, 2018 | 21.26 | 21.26 | 20.78 | 21.02 | 1,504,319 | -0.33(-1.55%) |
Dec 07, 2018 | 21.64 | 21.80 | 21.28 | 21.35 | 1,145,678 | -0.18(-0.83%) |
Dec 06, 2018 | 21.16 | 21.53 | 21.06 | 21.53 | 1,088,714 | +0.46(+2.18%) |
Dec 04, 2018 | 21.45 | 21.46 | 20.97 | 21.07 | 1,411,042 | -1.11(-4.98%) |
Dec 03, 2018 | 22.21 | 22.35 | 22.00 | 22.17 | 1,065,463 | -0.15(-0.69%) |
Nov 30, 2018 | 22.42 | 22.44 | 22.15 | 22.32 | 1,169,203 | -0.24(-1.05%) |
Nov 29, 2018 | 22.44 | 22.74 | 22.42 | 22.56 | 701,237 | +0.14(+0.64%) |
Nov 28, 2018 | 21.84 | 22.44 | 21.82 | 22.42 | 897,495 | +0.58(+2.65%) |
Nov 27, 2018 | 21.93 | 21.93 | 21.59 | 21.84 | 376,921 | -0.05(-0.23%) |
Nov 26, 2018 | 21.89 | 22.04 | 21.70 | 21.89 | 950,221 | +0.37(+1.70%) |
Nov 23, 2018 | 21.36 | 21.61 | 21.36 | 21.53 | 358,642 | +0.14(+0.64%) |
Nov 21, 2018 | 21.39 | 21.39 | 21.39 | 0 | +0.73(+3.54%) | |
Nov 20, 2018 | 20.90 | 21.04 | 20.54 | 20.66 | 1,030,241 | -1.05(-4.82%) |
Nov 19, 2018 | 21.67 | 21.80 | 21.53 | 21.70 | 978,258 | +0.05(+0.24%) |
Nov 16, 2018 | 21.50 | 21.75 | 21.39 | 21.65 | 855,730 | +0.12(+0.55%) |
Nov 15, 2018 | 21.13 | 21.70 | 21.02 | 21.53 | 1,056,166 | +0.55(+2.63%) |
Nov 14, 2018 | 20.87 | 21.07 | 20.80 | 20.98 | 923,116 | +0.22(+1.06%) |
Nov 13, 2018 | 20.61 | 20.96 | 20.61 | 20.76 | 543,317 | +0.25(+1.20%) |
Nov 12, 2018 | 20.66 | 20.72 | 20.34 | 20.51 | 757,614 | -0.14(-0.66%) |
Nov 09, 2018 | 20.75 | 20.82 | 20.47 | 20.65 | 1,050,283 | -0.25(-1.18%) |
Nov 08, 2018 | 21.25 | 21.29 | 20.83 | 20.90 | 978,761 | -1.08(-4.91%) |
Nov 07, 2018 | 21.80 | 22.01 | 21.63 | 21.98 | 606,476 | +0.31(+1.41%) |
Nov 06, 2018 | 21.54 | 21.67 | 21.36 | 21.67 | 743,558 | -0.48(-2.19%) |
Nov 05, 2018 | 21.63 | 22.25 | 21.63 | 22.15 | 1,074,556 | +0.95(+4.49%) |
Nov 02, 2018 | 21.09 | 21.42 | 20.93 | 21.20 | 1,199,904 | +0.54(+2.63%) |
Nov 01, 2018 | 20.19 | 20.69 | 20.09 | 20.66 | 799,400 | +0.81(+4.07%) |
Oct 31, 2018 | 20.48 | 20.55 | 19.57 | 19.85 | 945,398 | -0.57(-2.79%) |
Oct 30, 2018 | 20.05 | 20.43 | 20.04 | 20.42 | 842,644 | +0.40(+2.00%) |
Oct 29, 2018 | 20.30 | 20.41 | 19.78 | 20.02 | 639,082 | -0.02(-0.08%) |
Oct 26, 2018 | 20.00 | 20.15 | 19.74 | 20.04 | 586,248 | -0.38(-1.87%) |
Oct 25, 2018 | 20.02 | 20.60 | 20.02 | 20.42 | 565,252 | +0.71(+3.62%) |
Oct 24, 2018 | 20.23 | 20.29 | 19.69 | 19.71 | 724,896 | -0.41(-2.03%) |
Oct 23, 2018 | 19.84 | 20.23 | 19.56 | 20.11 | 1,022,828 | -0.36(-1.74%) |
Oct 22, 2018 | 20.96 | 21.00 | 20.36 | 20.47 | 748,584 | -0.48(-2.31%) |
Oct 19, 2018 | 21.10 | 21.10 | 20.75 | 20.96 | 1,006,761 | -0.12(-0.57%) |
Oct 18, 2018 | 21.59 | 21.59 | 20.88 | 21.08 | 1,342,690 | -0.64(-2.94%) |
Oct 17, 2018 | 21.22 | 22.02 | 21.11 | 21.71 | 1,369,556 | +0.33(+1.55%) |
Oct 16, 2018 | 20.88 | 21.42 | 20.74 | 21.38 | 1,630,881 | +0.62(+2.99%) |
Oct 15, 2018 | 20.83 | 21.04 | 20.72 | 20.76 | 1,795,148 | +0.81(+4.05%) |
Oct 12, 2018 | 20.39 | 20.61 | 19.60 | 19.95 | 2,703,283 | +0.20(+1.03%) |
Oct 11, 2018 | 19.33 | 20.11 | 19.26 | 19.75 | 4,796,722 | +0.77(+4.03%) |
Oct 10, 2018 | 19.59 | 19.59 | 18.98 | 18.98 | 862,050 | -0.53(-2.70%) |
Oct 09, 2018 | 19.26 | 19.55 | 19.19 | 19.51 | 899,165 | +0.18(+0.92%) |
Oct 08, 2018 | 18.98 | 19.38 | 18.95 | 19.33 | 803,631 | +0.54(+2.85%) |
Oct 05, 2018 | 18.86 | 18.92 | 18.65 | 18.80 | 583,307 | +0.29(+1.56%) |
Oct 04, 2018 | 19.05 | 19.19 | 18.47 | 18.51 | 1,774,698 | -1.13(-5.76%) |
Oct 03, 2018 | 19.78 | 19.83 | 19.49 | 19.64 | 1,371,012 | -0.50(-2.49%) |
Oct 02, 2018 | 20.07 | 20.15 | 19.89 | 20.14 | 1,008,466 | -0.15(-0.75%) |
Oct 01, 2018 | 20.34 | 20.45 | 20.23 | 20.29 | 516,996 | +0.05(+0.25%) |
Sep 28, 2018 | 20.33 | 20.48 | 20.07 | 20.24 | 1,409,631 | -0.19(-0.92%) |
Sep 27, 2018 | 20.40 | 20.67 | 20.28 | 20.43 | 1,387,084 | +0.44(+2.21%) |
Sep 26, 2018 | 19.76 | 20.23 | 19.66 | 19.99 | 1,207,379 | +0.08(+0.38%) |
Sep 25, 2018 | 19.78 | 19.93 | 19.46 | 19.91 | 1,285,911 | +0.09(+0.47%) |
Sep 24, 2018 | 19.53 | 20.23 | 19.43 | 19.82 | 3,124,389 | +0.77(+4.02%) |
Sep 21, 2018 | 18.94 | 19.17 | 18.81 | 19.05 | 953,006 | +0.02(+0.09%) |
Sep 20, 2018 | 18.87 | 19.10 | 18.55 | 19.03 | 1,788,507 | +0.02(+0.09%) |
Sep 19, 2018 | 18.77 | 19.10 | 18.70 | 19.02 | 2,747,136 | +0.77(+4.19%) |
Sep 18, 2018 | 18.12 | 18.34 | 18.06 | 18.25 | 482,094 | +0.01(+0.05%) |
Sep 17, 2018 | 18.26 | 18.46 | 18.18 | 18.24 | 860,723 | -0.44(-2.37%) |
Sep 14, 2018 | 18.95 | 18.95 | 18.63 | 18.69 | 1,347,877 | -0.20(-1.04%) |
Sep 13, 2018 | 18.54 | 19.02 | 18.53 | 18.88 | 2,715,121 | +1.06(+5.96%) |
Sep 12, 2018 | 17.68 | 17.92 | 17.61 | 17.82 | 1,218,721 | +0.23(+1.31%) |
Sep 11, 2018 | 17.41 | 17.61 | 17.33 | 17.59 | 603,623 | +0.30(+1.72%) |
Sep 10, 2018 | 17.43 | 17.56 | 17.21 | 17.29 | 932,315 | -0.34(-1.93%) |
Sep 07, 2018 | 17.57 | 17.76 | 17.51 | 17.63 | 972,767 | +0.43(+2.52%) |
Sep 06, 2018 | 17.22 | 17.32 | 17.10 | 17.20 | 973,951 | +0.03(+0.15%) |
Sep 05, 2018 | 17.20 | 17.33 | 17.05 | 17.17 | 1,484,828 | +0.27(+1.61%) |
Sep 04, 2018 | 17.00 | 17.11 | 16.84 | 16.90 | 1,365,767 | -0.28(-1.63%) |
Aug 31, 2018 | 17.18 | 17.18 | 17.18 | 0 | +0.26(+1.51%) | |
Aug 30, 2018 | 16.71 | 17.17 | 16.62 | 16.93 | 3,331,679 | -0.69(-3.91%) |
Aug 29, 2018 | 17.72 | 17.87 | 17.56 | 17.62 | 1,685,199 | -0.48(-2.63%) |
Aug 28, 2018 | 18.41 | 18.48 | 18.06 | 18.09 | 1,121,721 | -0.02(-0.09%) |
Aug 27, 2018 | 18.12 | 18.18 | 17.90 | 18.11 | 991,532 | -0.37(-2.02%) |
Aug 24, 2018 | 18.29 | 18.52 | 18.25 | 18.48 | 1,315,295 | +0.59(+3.28%) |
Aug 23, 2018 | 18.28 | 18.32 | 17.85 | 17.90 | 990,234 | -0.43(-2.37%) |
Aug 22, 2018 | 18.33 | 18.49 | 18.25 | 18.33 | 1,163,858 | +0.04(+0.23%) |
Aug 21, 2018 | 18.07 | 18.42 | 18.04 | 18.29 | 1,890,338 | +0.38(+2.14%) |
Aug 20, 2018 | 17.96 | 17.98 | 17.56 | 17.90 | 1,764,870 | -0.16(-0.89%) |
Aug 17, 2018 | 17.25 | 18.17 | 17.19 | 18.07 | 3,858,136 | -0.09(-0.51%) |
Aug 16, 2018 | 18.75 | 18.82 | 17.76 | 18.16 | 3,485,103 | -0.61(-3.26%) |
Aug 15, 2018 | 18.18 | 18.92 | 17.88 | 18.77 | 5,994,162 | +0.73(+4.05%) |
Aug 14, 2018 | 17.35 | 18.15 | 17.22 | 18.04 | 6,238,717 | +1.83(+11.27%) |
Aug 13, 2018 | 16.34 | 16.81 | 16.05 | 16.21 | 14,751,590 | -2.00(-10.97%) |
Aug 10, 2018 | 16.86 | 18.61 | 16.71 | 18.21 | 15,639,333 | -3.09(-14.53%) |
Aug 09, 2018 | 21.93 | 21.93 | 21.17 | 21.30 | 2,144,478 | -0.86(-3.87%) |
Aug 08, 2018 | 22.38 | 22.40 | 22.03 | 22.16 | 1,100,121 | -0.09(-0.38%) |
Aug 07, 2018 | 21.93 | 22.58 | 21.76 | 22.25 | 1,558,203 | +1.03(+4.85%) |
Aug 06, 2018 | 22.14 | 22.19 | 21.17 | 21.22 | 2,126,093 | -1.71(-7.45%) |
Aug 03, 2018 | 22.95 | 23.00 | 22.66 | 22.93 | 475,444 | +0.18(+0.78%) |
Aug 02, 2018 | 22.75 | 22.79 | 22.55 | 22.75 | 717,452 | -0.48(-2.09%) |
Aug 01, 2018 | 23.97 | 24.01 | 23.13 | 23.23 | 1,397,944 | -0.75(-3.12%) |
Jul 31, 2018 | 23.94 | 24.05 | 23.61 | 23.98 | 465,548 | +0.19(+0.79%) |
Jul 30, 2018 | 23.81 | 23.86 | 23.66 | 23.80 | 200,162 | -0.01(-0.04%) |
Jul 27, 2018 | 23.57 | 23.91 | 23.57 | 23.80 | 385,578 | +0.34(+1.45%) |
Jul 26, 2018 | 24.26 | 24.35 | 23.34 | 23.46 | 1,147,854 | -0.84(-3.46%) |
Jul 25, 2018 | 23.77 | 24.42 | 23.77 | 24.31 | 596,479 | +1.49(+6.52%) |
Jul 24, 2018 | 22.88 | 23.15 | 22.77 | 22.82 | 1,263,117 | -1.51(-6.22%) |
Jul 23, 2018 | 24.42 | 24.49 | 24.20 | 24.33 | 624,600 | +0.55(+2.32%) |
Jul 20, 2018 | 23.94 | 23.73 | 23.78 | 638,523 | +0.34(+1.45%) | |
Jul 19, 2018 | 23.38 | 23.56 | 23.29 | 23.44 | 404,123 | +0.05(+0.22%) |
Jul 18, 2018 | 23.07 | 23.53 | 22.91 | 23.39 | 604,455 | +0.01(+0.04%) |
Jul 17, 2018 | 22.90 | 23.41 | 22.86 | 23.38 | 1,138,016 | +0.75(+3.31%) |
Jul 16, 2018 | 22.57 | 22.68 | 22.45 | 22.63 | 847,774 | -0.02(-0.08%) |
Jul 13, 2018 | 22.53 | 22.88 | 22.48 | 22.65 | 664,855 | +0.19(+0.83%) |
Jul 12, 2018 | 22.71 | 22.10 | 22.46 | 1,875,206 | -0.68(-2.94%) | |
Jul 11, 2018 | 24.12 | 24.14 | 22.98 | 23.14 | 1,976,087 | -1.67(-6.72%) |
Jul 10, 2018 | 25.05 | 25.10 | 24.70 | 24.81 | 1,334,229 | -0.76(-2.96%) |
Jul 09, 2018 | 26.66 | 26.79 | 25.34 | 25.56 | 880,592 | -0.89(-3.37%) |
Jul 06, 2018 | 26.30 | 26.62 | 26.17 | 26.46 | 614,370 | +0.33(+1.27%) |
Jul 05, 2018 | 26.09 | 26.31 | 26.01 | 26.13 | 435,381 | +1.11(+4.42%) |
Jul 03, 2018 | 25.02 | 25.02 | 25.02 | 0 | -0.59(-2.29%) | |
Jul 02, 2018 | 25.49 | 25.64 | 25.40 | 25.61 | 357,322 | -0.09(-0.33%) |
Jun 29, 2018 | 25.47 | 25.69 | 388,464 | +0.08(+0.30%) | ||
Jun 28, 2018 | 25.62 | 25.75 | 25.45 | 25.62 | 546,934 | +0.52(+2.07%) |
Jun 27, 2018 | 25.19 | 25.53 | 25.09 | 25.10 | 584,922 | +0.15(+0.61%) |
Jun 26, 2018 | 25.05 | 25.08 | 24.71 | 24.94 | 589,231 | +0.33(+1.35%) |
Jun 25, 2018 | 24.72 | 24.81 | 24.32 | 24.61 | 1,188,996 | -0.60(-2.39%) |
Jun 22, 2018 | 25.05 | 25.32 | 24.90 | 25.22 | 472,291 | +0.60(+2.45%) |
Jun 21, 2018 | 24.68 | 24.91 | 24.54 | 24.61 | 623,759 | +0.13(+0.52%) |
Jun 20, 2018 | 24.69 | 24.69 | 24.44 | 24.48 | 582,385 | +0.07(+0.28%) |
Jun 19, 2018 | 24.55 | 24.69 | 24.40 | 24.42 | 531,467 | +0.09(+0.38%) |
Jun 18, 2018 | 24.27 | 24.38 | 24.04 | 24.32 | 650,648 | +0.02(+0.10%) |
Jun 15, 2018 | 24.33 | 24.01 | 24.30 | 1,183,689 | -0.03(-0.14%) | |
Jun 14, 2018 | 24.97 | 24.99 | 24.21 | 24.33 | 1,263,314 | -0.16(-0.67%) |
Jun 13, 2018 | 25.04 | 25.04 | 24.27 | 24.50 | 1,186,218 | -0.97(-3.82%) |
Jun 12, 2018 | 25.72 | 25.77 | 25.38 | 25.47 | 598,671 | -0.71(-2.71%) |
Jun 11, 2018 | 26.33 | 26.36 | 26.15 | 26.18 | 433,080 | -0.23(-0.87%) |
Jun 08, 2018 | 26.30 | 26.42 | 26.07 | 26.41 | 674,633 | -0.13(-0.50%) |
Jun 07, 2018 | 26.71 | 27.00 | 26.28 | 26.54 | 735,022 | +0.37(+1.42%) |
Jun 06, 2018 | 25.60 | 26.19 | 25.59 | 26.17 | 417,051 | +0.30(+1.18%) |
Jun 05, 2018 | 26.06 | 26.07 | 25.79 | 25.86 | 408,979 | -0.44(-1.69%) |
Jun 04, 2018 | 26.37 | 26.54 | 26.21 | 26.31 | 396,649 | +0.25(+0.95%) |
Jun 01, 2018 | 26.23 | 26.59 | 25.95 | 26.06 | 678,270 | -1.04(-3.83%) |
May 31, 2018 | 27.45 | 27.45 | 26.82 | 27.10 | 820,051 | -1.19(-4.22%) |
May 30, 2018 | 28.13 | 28.38 | 27.82 | 28.29 | 685,509 | +0.44(+1.60%) |
May 29, 2018 | 27.60 | 28.08 | 27.60 | 27.85 | 1,020,379 | +1.44(+5.46%) |
May 25, 2018 | 26.41 | 26.41 | 26.41 | 0 | +0.22(+0.85%) | |
May 24, 2018 | 26.05 | 26.28 | 25.50 | 26.19 | 1,743,889 | -1.48(-5.36%) |
May 23, 2018 | 25.53 | 27.73 | 25.21 | 27.67 | 3,425,132 | +1.04(+3.90%) |
May 22, 2018 | 26.65 | 26.97 | 26.56 | 26.63 | 666,260 | -0.30(-1.13%) |
May 21, 2018 | 27.01 | 27.08 | 26.72 | 26.93 | 446,410 | -0.54(-1.95%) |
May 18, 2018 | 27.34 | 27.55 | 27.27 | 27.47 | 339,014 | -0.02(-0.06%) |
May 17, 2018 | 27.62 | 27.66 | 27.38 | 27.49 | 315,619 | -0.43(-1.53%) |
May 16, 2018 | 27.99 | 28.16 | 27.74 | 27.91 | 658,647 | +0.46(+1.68%) |
May 15, 2018 | 27.55 | 27.68 | 27.28 | 27.45 | 656,213 | -0.79(-2.80%) |
May 14, 2018 | 28.99 | 29.10 | 28.16 | 28.24 | 409,995 | -0.26(-0.92%) |
May 11, 2018 | 28.72 | 28.81 | 28.29 | 28.51 | 340,347 | -0.95(-3.22%) |
May 10, 2018 | 29.00 | 29.56 | 28.87 | 29.46 | 563,955 | +1.11(+3.92%) |
May 09, 2018 | 28.48 | 28.71 | 28.00 | 28.34 | 836,438 | +0.82(+2.96%) |
May 08, 2018 | 28.08 | 28.10 | 27.38 | 27.53 | 1,036,200 | -1.08(-3.77%) |
May 07, 2018 | 28.72 | 28.74 | 28.35 | 28.61 | 547,790 | -0.73(-2.50%) |
May 04, 2018 | 28.78 | 29.42 | 28.75 | 29.34 | 721,887 | -0.16(-0.56%) |
May 03, 2018 | 29.91 | 29.97 | 29.04 | 29.50 | 746,872 | -0.40(-1.35%) |
May 02, 2018 | 30.21 | 30.36 | 29.75 | 29.91 | 772,362 | -0.68(-2.21%) |
May 01, 2018 | 30.78 | 30.78 | 30.24 | 30.58 | 554,705 | -0.45(-1.46%) |
Apr 30, 2018 | 31.82 | 31.89 | 30.77 | 31.04 | 986,724 | -1.02(-3.19%) |
Apr 27, 2018 | 32.16 | 32.18 | 31.79 | 32.06 | 544,898 | +0.38(+1.20%) |
Apr 26, 2018 | 31.65 | 31.72 | 31.30 | 31.68 | 435,628 | +0.05(+0.16%) |
Apr 25, 2018 | 31.61 | 31.63 | 31.28 | 31.63 | 535,125 | -0.56(-1.74%) |
Apr 24, 2018 | 32.17 | 32.50 | 32.04 | 32.19 | 524,816 | +0.21(+0.64%) |
Apr 23, 2018 | 32.36 | 32.39 | 31.98 | 31.98 | 519,802 | -0.58(-1.77%) |
Apr 20, 2018 | 32.81 | 32.82 | 32.43 | 32.56 | 236,681 | -0.58(-1.76%) |
Apr 19, 2018 | 33.33 | 33.35 | 32.97 | 33.15 | 436,853 | -0.51(-1.52%) |
Apr 18, 2018 | 32.45 | 33.71 | 32.33 | 33.66 | 740,209 | +1.84(+5.77%) |
Apr 17, 2018 | 31.93 | 31.95 | 31.72 | 31.82 | 288,282 | -0.60(-1.85%) |
Apr 16, 2018 | 32.15 | 32.47 | 32.07 | 32.42 | 355,376 | +0.46(+1.44%) |
Apr 13, 2018 | 32.12 | 32.12 | 31.77 | 31.96 | 255,827 | -0.09(-0.28%) |
Apr 12, 2018 | 32.19 | 32.26 | 31.99 | 32.05 | 338,880 | +0.30(+0.96%) |
Apr 11, 2018 | 31.46 | 31.89 | 31.27 | 31.75 | 403,956 | -0.58(-1.81%) |
Apr 10, 2018 | 32.26 | 32.40 | 31.78 | 32.33 | 384,490 | -0.62(-1.88%) |
Apr 09, 2018 | 33.55 | 33.65 | 32.91 | 32.95 | 299,723 | -0.82(-2.44%) |
Apr 06, 2018 | 34.01 | 34.15 | 33.57 | 33.77 | 345,298 | -0.21(-0.63%) |
Apr 05, 2018 | 34.13 | 34.20 | 33.92 | 33.99 | 323,472 | -0.46(-1.34%) |
Apr 04, 2018 | 33.84 | 34.51 | 33.84 | 34.45 | 330,089 | -0.07(-0.21%) |
Apr 03, 2018 | 34.39 | 34.56 | 34.14 | 34.52 | 253,038 | +0.19(+0.55%) |