Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.97 | 25.97 | 25.77 | 25.82 | 26,641 | -0.21(-0.81%) |
Feb 27, 2019 | 26.06 | 26.20 | 25.99 | 26.03 | 75,315 | -0.27(-1.01%) |
Feb 26, 2019 | 26.16 | 26.37 | 26.16 | 26.30 | 24,386 | -0.09(-0.35%) |
Feb 25, 2019 | 26.34 | 26.47 | 26.31 | 26.39 | 65,383 | +0.35(+1.33%) |
Feb 22, 2019 | 25.80 | 26.08 | 25.80 | 26.04 | 70,622 | +0.37(+1.46%) |
Feb 21, 2019 | 25.77 | 25.77 | 25.58 | 25.67 | 35,791 | -0.07(-0.28%) |
Feb 20, 2019 | 25.80 | 25.89 | 25.70 | 25.74 | 22,088 | +0.15(+0.57%) |
Feb 19, 2019 | 25.34 | 25.68 | 25.34 | 25.59 | 62,219 | +0.21(+0.83%) |
Feb 15, 2019 | 25.47 | 25.47 | 25.36 | 25.38 | 27,440 | -0.10(-0.39%) |
Feb 14, 2019 | 25.29 | 25.53 | 25.29 | 25.48 | 49,689 | -0.00(-0.00%) |
Feb 13, 2019 | 25.70 | 25.71 | 25.44 | 25.48 | 60,074 | -0.20(-0.77%) |
Feb 12, 2019 | 25.80 | 25.80 | 25.66 | 25.68 | 113,459 | +0.22(+0.85%) |
Feb 11, 2019 | 25.49 | 25.58 | 25.44 | 25.47 | 189,087 | -0.02(-0.07%) |
Feb 08, 2019 | 25.51 | 25.52 | 25.32 | 25.48 | 53,459 | -0.08(-0.32%) |
Feb 07, 2019 | 25.68 | 25.75 | 25.44 | 25.57 | 60,621 | -0.33(-1.27%) |
Feb 06, 2019 | 26.19 | 26.19 | 25.82 | 25.90 | 20,908 | -0.27(-1.05%) |
Feb 05, 2019 | 25.95 | 26.20 | 25.89 | 26.17 | 951,984 | +0.43(+1.67%) |
Feb 04, 2019 | 25.64 | 25.86 | 25.62 | 25.74 | 229,683 | +0.01(+0.04%) |
Feb 01, 2019 | 25.69 | 25.81 | 25.67 | 25.73 | 61,002 | -0.11(-0.42%) |
Jan 31, 2019 | 25.71 | 25.87 | 25.71 | 25.84 | 48,998 | +0.21(+0.82%) |
Jan 30, 2019 | 25.32 | 25.70 | 25.22 | 25.63 | 49,496 | +0.51(+2.04%) |
Jan 29, 2019 | 25.18 | 25.22 | 25.07 | 25.12 | 745,930 | +0.05(+0.18%) |
Jan 28, 2019 | 24.91 | 25.12 | 24.89 | 25.07 | 32,800 | -0.20(-0.80%) |
Jan 25, 2019 | 25.10 | 25.34 | 25.10 | 25.27 | 49,960 | +0.39(+1.58%) |
Jan 24, 2019 | 24.74 | 24.93 | 24.72 | 24.88 | 18,938 | +0.27(+1.12%) |
Jan 23, 2019 | 24.55 | 24.68 | 24.46 | 24.61 | 192,190 | +0.13(+0.52%) |
Jan 22, 2019 | 24.65 | 24.65 | 24.34 | 24.48 | 41,866 | -0.39(-1.58%) |
Jan 18, 2019 | 24.82 | 24.96 | 24.79 | 24.87 | 65,484 | +0.12(+0.48%) |
Jan 17, 2019 | 24.44 | 24.81 | 24.41 | 24.75 | 38,166 | +0.17(+0.71%) |
Jan 16, 2019 | 24.52 | 24.70 | 24.48 | 24.58 | 32,981 | +0.28(+1.17%) |
Jan 15, 2019 | 24.28 | 24.40 | 24.24 | 24.29 | 50,568 | +0.27(+1.10%) |
Jan 14, 2019 | 24.03 | 24.18 | 23.97 | 24.03 | 38,525 | -0.23(-0.94%) |
Jan 11, 2019 | 24.24 | 24.34 | 24.19 | 24.26 | 26,018 | -0.10(-0.41%) |
Jan 10, 2019 | 24.08 | 24.39 | 24.08 | 24.36 | 30,765 | +0.18(+0.76%) |
Jan 09, 2019 | 23.92 | 24.30 | 23.92 | 24.18 | 42,758 | +0.44(+1.85%) |
Jan 08, 2019 | 23.69 | 23.76 | 23.55 | 23.74 | 30,375 | +0.04(+0.19%) |
Jan 07, 2019 | 23.61 | 23.78 | 23.54 | 23.69 | 56,683 | +0.05(+0.23%) |
Jan 04, 2019 | 23.33 | 23.72 | 23.17 | 23.64 | 68,983 | +0.77(+3.36%) |
Jan 03, 2019 | 22.95 | 23.05 | 22.82 | 22.87 | 57,933 | -0.47(-2.00%) |
Jan 02, 2019 | 23.12 | 23.38 | 23.02 | 23.33 | 48,074 | -0.05(-0.20%) |
Dec 31, 2018 | 23.63 | 23.65 | 23.22 | 23.38 | 176,119 | -0.07(-0.31%) |
Dec 28, 2018 | 23.46 | 23.59 | 23.33 | 23.45 | 180,055 | +0.14(+0.62%) |
Dec 27, 2018 | 23.03 | 23.31 | 22.88 | 23.31 | 151,610 | -0.11(-0.48%) |
Dec 26, 2018 | 22.93 | 23.42 | 22.86 | 23.42 | 116,581 | +0.48(+2.09%) |
Dec 24, 2018 | 23.01 | 23.23 | 22.93 | 22.94 | 186,286 | -0.11(-0.48%) |
Dec 21, 2018 | 23.25 | 23.40 | 22.92 | 23.05 | 436,846 | -0.19(-0.82%) |
Dec 20, 2018 | 23.32 | 23.41 | 23.05 | 23.24 | 145,764 | +0.17(+0.72%) |
Dec 19, 2018 | 23.58 | 23.72 | 22.93 | 23.08 | 114,461 | -0.32(-1.38%) |
Dec 18, 2018 | 23.60 | 23.60 | 23.38 | 23.40 | 116,242 | +0.08(+0.36%) |
Dec 17, 2018 | 23.64 | 23.65 | 23.24 | 23.32 | 291,217 | -0.32(-1.36%) |
Dec 14, 2018 | 23.71 | 23.77 | 23.59 | 23.64 | 267,351 | -0.36(-1.52%) |
Dec 13, 2018 | 24.05 | 24.10 | 23.94 | 24.00 | 125,695 | +0.01(+0.04%) |
Dec 12, 2018 | 24.05 | 24.18 | 23.98 | 23.99 | 62,530 | +0.40(+1.70%) |
Dec 11, 2018 | 23.78 | 23.78 | 23.47 | 23.59 | 47,975 | +0.14(+0.59%) |
Dec 10, 2018 | 23.43 | 23.49 | 23.16 | 23.45 | 27,188 | -0.21(-0.90%) |
Dec 07, 2018 | 24.02 | 24.20 | 23.65 | 23.66 | 186,718 | -0.40(-1.67%) |
Dec 06, 2018 | 23.83 | 24.06 | 23.56 | 24.06 | 206,580 | -0.25(-1.01%) |
Dec 04, 2018 | 24.89 | 24.93 | 24.31 | 24.31 | 1,125,686 | -0.58(-2.34%) |
Dec 03, 2018 | 25.07 | 25.07 | 24.84 | 24.89 | 682,701 | +0.49(+2.02%) |
Nov 30, 2018 | 24.27 | 24.40 | 24.21 | 24.40 | 331,090 | +0.05(+0.19%) |
Nov 29, 2018 | 24.52 | 24.53 | 24.25 | 24.36 | 84,522 | -0.21(-0.85%) |
Nov 28, 2018 | 24.18 | 24.60 | 24.07 | 24.57 | 61,543 | +0.71(+2.98%) |
Nov 27, 2018 | 23.93 | 23.98 | 23.79 | 23.86 | 240,866 | -0.04(-0.15%) |
Nov 26, 2018 | 23.89 | 24.00 | 23.83 | 23.89 | 111,308 | +0.30(+1.28%) |
Nov 23, 2018 | 23.59 | 23.69 | 23.57 | 23.59 | 7,240 | -0.21(-0.86%) |
Nov 21, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.45(+1.93%) | |
Nov 20, 2018 | 23.38 | 23.54 | 23.25 | 23.34 | 61,579 | -0.48(-2.03%) |
Nov 19, 2018 | 23.97 | 24.03 | 23.78 | 23.83 | 31,041 | -0.29(-1.21%) |
Nov 16, 2018 | 23.99 | 24.19 | 23.90 | 24.12 | 37,628 | +0.03(+0.11%) |
Nov 15, 2018 | 23.63 | 24.23 | 23.63 | 24.09 | 750,082 | +0.46(+1.93%) |
Nov 14, 2018 | 23.75 | 23.76 | 23.44 | 23.64 | 59,136 | +0.26(+1.11%) |
Nov 13, 2018 | 23.52 | 23.65 | 23.33 | 23.38 | 101,041 | +0.25(+1.09%) |
Nov 12, 2018 | 23.53 | 23.53 | 23.07 | 23.12 | 111,402 | -0.35(-1.49%) |
Nov 09, 2018 | 23.47 | 23.59 | 23.34 | 23.47 | 67,907 | -0.49(-2.05%) |
Nov 08, 2018 | 24.21 | 24.29 | 23.91 | 23.96 | 19,489 | -0.52(-2.11%) |
Nov 07, 2018 | 24.48 | 24.59 | 24.28 | 24.48 | 35,824 | +0.41(+1.69%) |
Nov 06, 2018 | 24.06 | 24.21 | 24.01 | 24.07 | 74,368 | -0.08(-0.35%) |
Nov 05, 2018 | 24.11 | 24.19 | 24.04 | 24.16 | 13,457 | +0.04(+0.16%) |
Nov 02, 2018 | 24.41 | 24.47 | 23.90 | 24.12 | 42,675 | +0.23(+0.95%) |
Nov 01, 2018 | 23.52 | 23.95 | 23.25 | 23.89 | 80,143 | +0.77(+3.31%) |
Oct 31, 2018 | 22.96 | 23.21 | 22.95 | 23.13 | 115,079 | +0.43(+1.89%) |
Oct 30, 2018 | 22.43 | 22.70 | 22.33 | 22.70 | 31,920 | +0.36(+1.63%) |
Oct 29, 2018 | 22.92 | 22.92 | 22.17 | 22.33 | 58,569 | -0.47(-2.08%) |
Oct 26, 2018 | 22.61 | 22.99 | 22.58 | 22.81 | 21,941 | -0.40(-1.73%) |
Oct 25, 2018 | 22.99 | 23.26 | 22.98 | 23.21 | 35,993 | +0.53(+2.33%) |
Oct 24, 2018 | 23.29 | 23.37 | 22.68 | 22.68 | 179,903 | -0.79(-3.38%) |
Oct 23, 2018 | 23.23 | 23.63 | 23.06 | 23.47 | 76,274 | -0.34(-1.42%) |
Oct 22, 2018 | 23.91 | 23.95 | 23.78 | 23.81 | 19,832 | +0.25(+1.04%) |
Oct 19, 2018 | 23.85 | 23.85 | 23.47 | 23.56 | 29,620 | +0.24(+1.02%) |
Oct 18, 2018 | 23.46 | 23.52 | 23.18 | 23.33 | 651,016 | -0.43(-1.80%) |
Oct 17, 2018 | 24.04 | 24.04 | 23.69 | 23.75 | 37,907 | -0.43(-1.78%) |
Oct 16, 2018 | 23.93 | 24.18 | 23.85 | 24.18 | 372,240 | +0.52(+2.20%) |
Oct 15, 2018 | 23.70 | 23.77 | 23.52 | 23.66 | 33,111 | -0.21(-0.88%) |
Oct 12, 2018 | 23.81 | 23.99 | 23.58 | 23.87 | 630,257 | +0.70(+3.03%) |
Oct 11, 2018 | 23.15 | 23.37 | 23.06 | 23.17 | 64,506 | -0.12(-0.51%) |
Oct 10, 2018 | 23.87 | 23.88 | 23.27 | 23.29 | 404,959 | -0.91(-3.77%) |
Oct 09, 2018 | 24.29 | 24.34 | 24.18 | 24.20 | 24,906 | -0.22(-0.91%) |
Oct 08, 2018 | 24.38 | 24.43 | 24.21 | 24.42 | 36,972 | -0.03(-0.13%) |
Oct 05, 2018 | 24.52 | 24.61 | 24.21 | 24.46 | 36,860 | -0.06(-0.26%) |
Oct 04, 2018 | 24.93 | 24.93 | 24.47 | 24.52 | 567,862 | -0.72(-2.85%) |
Oct 03, 2018 | 25.59 | 25.59 | 25.16 | 25.24 | 202,201 | -0.19(-0.76%) |
Oct 02, 2018 | 25.49 | 25.54 | 25.32 | 25.43 | 56,079 | -0.27(-1.06%) |
Oct 01, 2018 | 25.83 | 25.89 | 25.69 | 25.71 | 58,940 | -0.05(-0.18%) |
Sep 28, 2018 | 25.88 | 25.88 | 25.73 | 25.75 | 28,742 | -0.21(-0.82%) |
Sep 27, 2018 | 26.04 | 26.05 | 25.93 | 25.96 | 13,912 | +0.08(+0.33%) |
Sep 26, 2018 | 25.80 | 26.10 | 25.71 | 25.88 | 49,349 | +0.07(+0.29%) |
Sep 25, 2018 | 25.84 | 25.86 | 25.71 | 25.81 | 24,335 | +0.07(+0.29%) |
Sep 24, 2018 | 25.79 | 25.79 | 25.68 | 25.73 | 23,055 | -0.30(-1.15%) |
Sep 21, 2018 | 26.01 | 26.06 | 25.98 | 26.03 | 32,814 | +0.13(+0.49%) |
Sep 20, 2018 | 25.78 | 25.97 | 25.78 | 25.90 | 27,988 | +0.20(+0.78%) |
Sep 19, 2018 | 25.59 | 25.70 | 25.51 | 25.70 | 23,495 | +0.43(+1.72%) |
Sep 18, 2018 | 25.25 | 25.39 | 25.25 | 25.27 | 25,942 | +0.14(+0.54%) |
Sep 17, 2018 | 25.12 | 25.26 | 25.09 | 25.13 | 31,005 | -0.28(-1.09%) |
Sep 14, 2018 | 25.64 | 25.64 | 25.38 | 25.41 | 27,290 | -0.02(-0.09%) |
Sep 13, 2018 | 25.34 | 25.58 | 25.34 | 25.43 | 41,364 | +0.36(+1.45%) |
Sep 12, 2018 | 24.79 | 25.21 | 24.79 | 25.07 | 607,992 | +0.07(+0.29%) |
Sep 11, 2018 | 24.65 | 25.00 | 24.57 | 25.00 | 217,905 | +0.03(+0.11%) |
Sep 10, 2018 | 25.22 | 25.22 | 24.91 | 24.97 | 30,464 | -0.25(-1.00%) |
Sep 07, 2018 | 25.10 | 25.36 | 25.10 | 25.22 | 16,352 | +0.04(+0.14%) |
Sep 06, 2018 | 25.30 | 25.36 | 25.12 | 25.19 | 28,952 | -0.10(-0.39%) |
Sep 05, 2018 | 25.38 | 25.41 | 25.28 | 25.29 | 28,273 | -0.38(-1.48%) |
Sep 04, 2018 | 25.93 | 25.93 | 25.65 | 25.67 | 22,957 | -0.59(-2.24%) |
Aug 31, 2018 | 26.26 | 26.26 | 26.26 | 0 | +0.22(+0.83%) | |
Aug 30, 2018 | 26.36 | 26.38 | 26.04 | 26.04 | 54,799 | -0.73(-2.74%) |
Aug 29, 2018 | 26.65 | 26.83 | 26.60 | 26.77 | 11,020 | +0.06(+0.24%) |
Aug 28, 2018 | 26.82 | 26.82 | 26.66 | 26.71 | 22,105 | -0.09(-0.34%) |
Aug 27, 2018 | 26.58 | 26.85 | 26.58 | 26.80 | 21,454 | +0.37(+1.40%) |
Aug 24, 2018 | 26.41 | 26.43 | 26.27 | 26.43 | 20,219 | +0.43(+1.64%) |
Aug 23, 2018 | 26.36 | 26.39 | 25.99 | 26.00 | 17,536 | -0.33(-1.27%) |
Aug 22, 2018 | 26.26 | 26.34 | 26.23 | 26.34 | 12,680 | +0.19(+0.73%) |
Aug 21, 2018 | 26.16 | 26.21 | 26.07 | 26.15 | 32,608 | +0.35(+1.37%) |
Aug 20, 2018 | 25.70 | 25.79 | 25.56 | 25.79 | 46,735 | +0.19(+0.76%) |
Aug 17, 2018 | 25.30 | 25.63 | 25.16 | 25.60 | 61,210 | +0.28(+1.09%) |
Aug 16, 2018 | 25.18 | 25.48 | 25.18 | 25.32 | 23,018 | +0.24(+0.96%) |
Aug 15, 2018 | 25.14 | 25.14 | 24.86 | 25.08 | 17,476 | -0.67(-2.62%) |
Aug 14, 2018 | 25.88 | 25.88 | 25.73 | 25.76 | 11,952 | +0.02(+0.07%) |
Aug 13, 2018 | 25.89 | 26.07 | 25.70 | 25.74 | 46,772 | -0.45(-1.73%) |
Aug 10, 2018 | 26.26 | 26.26 | 26.11 | 26.19 | 12,706 | -0.44(-1.67%) |
Aug 09, 2018 | 26.75 | 26.77 | 26.60 | 26.64 | 39,043 | -0.05(-0.17%) |
Aug 08, 2018 | 26.75 | 26.75 | 26.59 | 26.68 | 19,452 | -0.03(-0.12%) |
Aug 07, 2018 | 26.63 | 26.82 | 26.63 | 26.71 | 19,955 | +0.29(+1.11%) |
Aug 06, 2018 | 26.45 | 26.45 | 26.36 | 26.42 | 21,578 | -0.14(-0.55%) |
Aug 03, 2018 | 26.50 | 26.62 | 26.49 | 26.56 | 24,307 | +0.13(+0.48%) |
Aug 02, 2018 | 26.36 | 26.50 | 26.30 | 26.44 | 31,047 | -0.41(-1.52%) |
Aug 01, 2018 | 26.94 | 26.99 | 26.80 | 26.84 | 10,564 | -0.24(-0.90%) |
Jul 31, 2018 | 26.98 | 27.13 | 26.88 | 27.09 | 40,084 | +0.15(+0.57%) |
Jul 30, 2018 | 27.10 | 27.10 | 26.85 | 26.94 | 25,108 | -0.08(-0.30%) |
Jul 27, 2018 | 27.14 | 27.20 | 26.90 | 27.02 | 18,561 | +0.05(+0.20%) |
Jul 26, 2018 | 27.04 | 27.20 | 26.96 | 26.96 | 198,861 | -0.38(-1.39%) |
Jul 25, 2018 | 27.15 | 27.39 | 27.05 | 27.34 | 224,354 | +0.33(+1.24%) |
Jul 24, 2018 | 27.08 | 27.09 | 26.93 | 27.01 | 111,999 | +0.34(+1.29%) |
Jul 23, 2018 | 26.69 | 26.69 | 26.59 | 26.66 | 12,595 | -0.15(-0.57%) |
Jul 20, 2018 | 26.75 | 26.90 | 26.75 | 26.82 | 29,594 | +0.30(+1.13%) |
Jul 19, 2018 | 26.48 | 26.56 | 26.36 | 26.52 | 31,048 | -0.35(-1.31%) |
Jul 18, 2018 | 26.77 | 26.87 | 26.71 | 26.87 | 16,294 | -0.05(-0.17%) |
Jul 17, 2018 | 26.58 | 26.92 | 26.58 | 26.92 | 10,820 | +0.21(+0.78%) |
Jul 16, 2018 | 26.65 | 26.77 | 26.65 | 26.71 | 16,347 | -0.16(-0.61%) |
Jul 13, 2018 | 26.84 | 26.88 | 26.79 | 26.87 | 51,285 | +0.05(+0.20%) |
Jul 12, 2018 | 26.76 | 26.91 | 26.73 | 26.82 | 26,460 | +0.29(+1.09%) |
Jul 11, 2018 | 26.64 | 26.71 | 26.48 | 26.53 | 24,724 | -0.43(-1.58%) |
Jul 10, 2018 | 26.99 | 27.00 | 26.76 | 26.95 | 41,312 | -0.12(-0.43%) |
Jul 09, 2018 | 26.98 | 27.07 | 26.96 | 27.07 | 12,859 | +0.52(+1.98%) |
Jul 06, 2018 | 26.30 | 26.64 | 26.30 | 26.55 | 20,837 | +0.25(+0.96%) |
Jul 05, 2018 | 26.34 | 26.37 | 26.19 | 26.29 | 28,211 | +0.00(+0.00%) |
Jul 03, 2018 | 26.29 | 26.29 | 26.29 | 0 | -0.01(-0.03%) | |
Jul 02, 2018 | 26.12 | 26.30 | 26.10 | 26.30 | 19,555 | -0.29(-1.09%) |
Jun 29, 2018 | 26.63 | 26.67 | 26.57 | 26.59 | 25,843 | +0.45(+1.73%) |
Jun 28, 2018 | 25.96 | 26.19 | 25.89 | 26.14 | 29,851 | +0.12(+0.45%) |
Jun 27, 2018 | 26.42 | 26.51 | 25.98 | 26.02 | 162,127 | -0.51(-1.91%) |
Jun 26, 2018 | 26.66 | 26.73 | 26.46 | 26.53 | 63,488 | -0.24(-0.88%) |
Jun 25, 2018 | 27.04 | 27.04 | 26.47 | 26.76 | 106,902 | -0.47(-1.72%) |
Jun 22, 2018 | 27.50 | 27.50 | 27.18 | 27.23 | 27,680 | +0.23(+0.84%) |
Jun 21, 2018 | 27.33 | 27.33 | 27.00 | 27.00 | 13,269 | -0.34(-1.24%) |
Jun 20, 2018 | 27.62 | 27.62 | 27.34 | 27.34 | 54,542 | +0.14(+0.50%) |
Jun 19, 2018 | 27.09 | 27.28 | 26.90 | 27.21 | 412,567 | -0.35(-1.28%) |
Jun 18, 2018 | 27.57 | 27.69 | 27.37 | 27.56 | 13,808 | -0.32(-1.13%) |
Jun 15, 2018 | 27.95 | 27.76 | 27.87 | 9,255 | -0.25(-0.90%) | |
Jun 14, 2018 | 28.14 | 28.30 | 28.12 | 28.13 | 27,831 | -0.09(-0.32%) |
Jun 13, 2018 | 28.40 | 28.45 | 28.18 | 28.22 | 21,435 | -0.18(-0.64%) |
Jun 12, 2018 | 28.38 | 28.52 | 28.35 | 28.40 | 22,613 | -0.05(-0.18%) |
Jun 11, 2018 | 28.51 | 28.52 | 28.42 | 28.45 | 7,038 | +0.00(+0.02%) |
Jun 08, 2018 | 28.38 | 28.50 | 28.20 | 28.44 | 22,627 | -0.08(-0.28%) |
Jun 07, 2018 | 28.82 | 28.82 | 28.35 | 28.52 | 243,675 | -0.28(-0.97%) |
Jun 06, 2018 | 28.82 | 28.80 | 25,837 | +0.35(+1.23%) | ||
Jun 05, 2018 | 28.56 | 28.57 | 28.43 | 28.45 | 10,767 | -0.11(-0.38%) |
Jun 04, 2018 | 28.47 | 28.58 | 28.47 | 28.56 | 13,951 | +0.34(+1.21%) |
Jun 01, 2018 | 28.00 | 28.28 | 28.00 | 28.22 | 7,906 | +0.37(+1.33%) |
May 31, 2018 | 27.89 | 27.92 | 27.80 | 27.85 | 30,284 | -0.05(-0.19%) |
May 30, 2018 | 27.73 | 27.90 | 27.61 | 27.90 | 26,660 | +0.14(+0.49%) |
May 29, 2018 | 27.89 | 28.03 | 27.61 | 27.77 | 31,266 | -0.46(-1.63%) |
May 25, 2018 | 28.23 | 28.23 | 28.23 | 0 | +0.09(+0.32%) | |
May 24, 2018 | 28.22 | 28.22 | 27.90 | 28.14 | 20,229 | -0.14(-0.51%) |
May 23, 2018 | 28.06 | 28.28 | 27.97 | 28.28 | 24,436 | +0.05(+0.17%) |
May 22, 2018 | 28.34 | 28.34 | 28.17 | 28.23 | 32,388 | +0.05(+0.18%) |
May 21, 2018 | 28.14 | 28.25 | 28.07 | 28.18 | 31,349 | +0.14(+0.51%) |
May 18, 2018 | 28.07 | 28.07 | 27.94 | 28.04 | 15,394 | -0.23(-0.80%) |
May 17, 2018 | 28.37 | 28.41 | 28.18 | 28.26 | 40,188 | -0.39(-1.35%) |
May 16, 2018 | 28.42 | 28.65 | 28.42 | 28.65 | 18,425 | +0.54(+1.93%) |
May 15, 2018 | 28.29 | 28.41 | 28.08 | 28.11 | 20,751 | -0.60(-2.10%) |
May 14, 2018 | 28.75 | 28.87 | 28.71 | 28.71 | 41,541 | +0.08(+0.28%) |
May 11, 2018 | 28.75 | 28.75 | 28.56 | 28.63 | 13,322 | -0.10(-0.35%) |
May 10, 2018 | 28.41 | 28.79 | 28.41 | 28.73 | 41,900 | +0.53(+1.89%) |
May 09, 2018 | 28.04 | 28.21 | 27.96 | 28.20 | 121,946 | +0.17(+0.61%) |
May 08, 2018 | 27.92 | 28.03 | 27.82 | 28.03 | 41,003 | +0.14(+0.49%) |
May 07, 2018 | 27.81 | 27.94 | 27.75 | 27.89 | 53,749 | -0.10(-0.36%) |
May 04, 2018 | 27.87 | 28.05 | 27.72 | 27.99 | 41,634 | -0.03(-0.10%) |
May 03, 2018 | 28.15 | 28.15 | 27.57 | 28.02 | 86,744 | -0.01(-0.03%) |
May 02, 2018 | 28.40 | 28.40 | 28.03 | 28.03 | 63,225 | -0.16(-0.58%) |
May 01, 2018 | 28.07 | 28.19 | 27.89 | 28.19 | 25,903 | -0.05(-0.19%) |
Apr 30, 2018 | 28.61 | 28.61 | 28.24 | 28.24 | 33,923 | -0.30(-1.04%) |
Apr 27, 2018 | 28.51 | 28.54 | 28.28 | 28.54 | 316,571 | +0.33(+1.18%) |
Apr 26, 2018 | 27.99 | 28.30 | 27.99 | 28.21 | 962,043 | +0.27(+0.95%) |
Apr 25, 2018 | 28.09 | 28.09 | 27.78 | 27.94 | 51,736 | -0.23(-0.82%) |
Apr 24, 2018 | 28.47 | 28.58 | 28.07 | 28.17 | 23,081 | -0.14(-0.48%) |
Apr 23, 2018 | 28.56 | 28.56 | 28.24 | 28.31 | 14,858 | -0.20(-0.70%) |
Apr 20, 2018 | 28.70 | 28.70 | 28.43 | 28.51 | 12,944 | -0.42(-1.46%) |
Apr 19, 2018 | 28.97 | 29.08 | 28.77 | 28.93 | 23,540 | -0.11(-0.38%) |
Apr 18, 2018 | 28.97 | 29.08 | 28.86 | 29.04 | 37,658 | +0.26(+0.91%) |
Apr 17, 2018 | 28.63 | 28.88 | 28.63 | 28.78 | 60,766 | -0.06(-0.22%) |
Apr 16, 2018 | 28.75 | 28.84 | 28.68 | 28.84 | 22,634 | +0.03(+0.09%) |
Apr 13, 2018 | 29.07 | 29.07 | 28.73 | 28.81 | 22,593 | -0.23(-0.79%) |
Apr 12, 2018 | 29.05 | 29.09 | 28.90 | 29.04 | 17,662 | -0.07(-0.24%) |
Apr 11, 2018 | 28.84 | 29.17 | 28.84 | 29.11 | 135,872 | +0.18(+0.62%) |
Apr 10, 2018 | 28.85 | 28.93 | 28.83 | 28.93 | 11,485 | +0.44(+1.55%) |
Apr 09, 2018 | 28.50 | 28.77 | 28.49 | 28.49 | 18,976 | +0.10(+0.35%) |
Apr 06, 2018 | 28.75 | 28.82 | 28.24 | 28.39 | 18,627 | -0.60(-2.08%) |
Apr 05, 2018 | 28.93 | 29.10 | 28.92 | 28.99 | 15,903 | +0.09(+0.31%) |
Apr 04, 2018 | 28.21 | 28.92 | 28.14 | 28.90 | 11,018 | +0.00(+0.00%) |
Apr 03, 2018 | 28.86 | 28.92 | 28.64 | 28.90 | 14,855 | +0.45(+1.58%) |
Apr 02, 2018 | 29.07 | 29.07 | 28.32 | 28.45 | 60,198 | -0.71(-2.44%) |
Mar 29, 2018 | 29.16 | 29.16 | 29.16 | 0 | +0.61(+2.14%) | |
Mar 28, 2018 | 28.88 | 28.88 | 28.49 | 28.55 | 85,545 | -0.33(-1.15%) |
Mar 27, 2018 | 29.39 | 29.49 | 28.87 | 28.88 | 37,528 | -0.68(-2.29%) |
Mar 26, 2018 | 29.30 | 29.60 | 29.02 | 29.56 | 137,593 | +0.93(+3.24%) |
Mar 23, 2018 | 29.14 | 29.16 | 28.63 | 28.63 | 26,466 | -0.48(-1.64%) |
Mar 22, 2018 | 29.60 | 29.60 | 29.11 | 29.11 | 48,536 | -1.12(-3.72%) |
Mar 21, 2018 | 29.99 | 30.30 | 29.99 | 30.23 | 10,696 | +0.03(+0.11%) |
Mar 20, 2018 | 30.20 | 30.33 | 30.11 | 30.20 | 38,766 | +0.40(+1.33%) |
Mar 19, 2018 | 30.08 | 30.12 | 29.69 | 29.80 | 29,568 | -0.36(-1.20%) |
Mar 16, 2018 | 30.12 | 30.21 | 30.12 | 30.16 | 27,926 | -0.06(-0.21%) |
Mar 15, 2018 | 30.28 | 30.44 | 30.16 | 30.23 | 9,456 | +0.05(+0.15%) |
Mar 14, 2018 | 30.31 | 30.36 | 30.07 | 30.18 | 35,917 | +0.06(+0.20%) |
Mar 13, 2018 | 30.53 | 30.54 | 30.04 | 30.12 | 37,296 | -0.30(-1.00%) |
Mar 12, 2018 | 30.48 | 30.48 | 30.33 | 30.43 | 16,782 | +0.09(+0.31%) |
Mar 09, 2018 | 30.11 | 30.35 | 30.10 | 30.33 | 22,369 | +0.52(+1.74%) |
Mar 08, 2018 | 29.93 | 29.93 | 29.72 | 29.81 | 17,986 | +0.05(+0.15%) |
Mar 07, 2018 | 29.77 | 29.77 | 27,944 | -0.03(-0.11%) | ||
Mar 06, 2018 | 29.87 | 29.89 | 29.72 | 29.80 | 24,493 | +0.32(+1.09%) |
Mar 05, 2018 | 29.16 | 29.48 | 29.15 | 29.48 | 33,809 | +0.05(+0.15%) |
Mar 02, 2018 | 29.06 | 29.44 | 28.89 | 29.43 | 68,287 | +0.07(+0.25%) |