Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.93 | 20.24 | 19.93 | 20.19 | 2,453 | -0.00(-0.01%) |
Jan 30, 2019 | 20.06 | 20.28 | 20.06 | 20.19 | 3,199 | +0.05(+0.27%) |
Jan 29, 2019 | 20.18 | 20.18 | 20.11 | 20.14 | 6,304 | -0.18(-0.91%) |
Jan 28, 2019 | 20.32 | 20.33 | 20.24 | 20.32 | 14,334 | -0.29(-1.41%) |
Jan 25, 2019 | 20.42 | 20.65 | 20.42 | 20.61 | 13,139 | +0.38(+1.90%) |
Jan 24, 2019 | 20.18 | 20.26 | 20.18 | 20.23 | 962 | +0.24(+1.18%) |
Jan 23, 2019 | 20.01 | 20.01 | 19.98 | 19.99 | 689 | +0.05(+0.25%) |
Jan 22, 2019 | 20.13 | 20.13 | 19.91 | 19.94 | 2,436 | -0.36(-1.75%) |
Jan 18, 2019 | 20.18 | 20.32 | 20.18 | 20.30 | 5,146 | +0.12(+0.61%) |
Jan 17, 2019 | 19.91 | 20.18 | 19.91 | 20.18 | 2,861 | -0.07(-0.32%) |
Jan 16, 2019 | 20.15 | 20.24 | 20.15 | 20.24 | 1,520 | +0.14(+0.71%) |
Jan 15, 2019 | 20.05 | 20.14 | 20.05 | 20.10 | 2,216 | +0.27(+1.38%) |
Jan 14, 2019 | 19.85 | 19.85 | 19.82 | 19.82 | 1,827 | -0.23(-1.15%) |
Jan 11, 2019 | 20.01 | 20.06 | 20.01 | 20.06 | 1,094 | +0.08(+0.39%) |
Jan 10, 2019 | 19.95 | 19.98 | 19.95 | 19.98 | 1,200 | +0.01(+0.07%) |
Jan 09, 2019 | 19.87 | 19.99 | 19.87 | 19.96 | 1,559 | +0.22(+1.11%) |
Jan 08, 2019 | 19.65 | 19.74 | 19.65 | 19.74 | 3,766 | +0.01(+0.03%) |
Jan 07, 2019 | 19.64 | 19.78 | 19.64 | 19.74 | 8,608 | +0.27(+1.38%) |
Jan 04, 2019 | 19.26 | 19.49 | 19.26 | 19.47 | 2,518 | +0.89(+4.77%) |
Jan 03, 2019 | 18.70 | 18.72 | 18.59 | 18.59 | 14,178 | -0.41(-2.17%) |
Jan 02, 2019 | 18.97 | 19.00 | 18.93 | 19.00 | 2,204 | -0.13(-0.67%) |
Dec 31, 2018 | 19.28 | 19.28 | 19.12 | 19.12 | 21,570 | -0.04(-0.21%) |
Dec 28, 2018 | 19.18 | 19.22 | 19.17 | 19.17 | 2,080 | +0.04(+0.22%) |
Dec 27, 2018 | 18.97 | 19.12 | 18.97 | 19.12 | 3,257 | -0.45(-2.29%) |
Dec 26, 2018 | 19.53 | 19.58 | 19.34 | 19.57 | 2,748 | +0.25(+1.28%) |
Dec 24, 2018 | 19.28 | 19.40 | 19.26 | 19.32 | 11,825 | +0.15(+0.76%) |
Dec 21, 2018 | 19.38 | 19.39 | 19.14 | 19.18 | 8,212 | -0.43(-2.21%) |
Dec 20, 2018 | 19.60 | 19.70 | 19.55 | 19.61 | 3,893 | +0.10(+0.54%) |
Dec 19, 2018 | 19.75 | 19.78 | 19.44 | 19.51 | 5,535 | -0.56(-2.81%) |
Dec 18, 2018 | 20.09 | 20.09 | 20.06 | 20.07 | 245 | +0.15(+0.75%) |
Dec 17, 2018 | 20.06 | 20.09 | 19.86 | 19.92 | 5,197 | -0.35(-1.74%) |
Dec 14, 2018 | 20.32 | 20.32 | 20.27 | 20.27 | 3,832 | -0.46(-2.20%) |
Dec 13, 2018 | 20.85 | 20.91 | 20.69 | 20.73 | 17,200 | +0.09(+0.42%) |
Dec 12, 2018 | 20.67 | 20.77 | 20.64 | 20.64 | 7,731 | +0.04(+0.19%) |
Dec 11, 2018 | 20.64 | 20.69 | 20.50 | 20.61 | 11,776 | +0.16(+0.77%) |
Dec 10, 2018 | 20.33 | 20.52 | 20.32 | 20.45 | 10,394 | -0.15(-0.71%) |
Dec 07, 2018 | 20.78 | 20.78 | 20.59 | 20.59 | 4,927 | -0.19(-0.93%) |
Dec 06, 2018 | 20.73 | 20.83 | 20.73 | 20.79 | 1,694 | -0.49(-2.31%) |
Dec 04, 2018 | 21.64 | 21.69 | 21.28 | 21.28 | 17,628 | -0.29(-1.32%) |
Dec 03, 2018 | 21.39 | 21.64 | 21.39 | 21.56 | 15,283 | +0.86(+4.16%) |
Nov 30, 2018 | 20.50 | 20.70 | 20.50 | 20.70 | 6,131 | +0.30(+1.46%) |
Nov 29, 2018 | 20.34 | 20.43 | 20.23 | 20.41 | 21,307 | -0.52(-2.49%) |
Nov 28, 2018 | 20.73 | 20.93 | 20.53 | 20.93 | 4,744 | +0.69(+3.38%) |
Nov 27, 2018 | 20.19 | 20.24 | 20.17 | 20.24 | 3,954 | -0.04(-0.22%) |
Nov 26, 2018 | 20.23 | 20.33 | 20.13 | 20.29 | 11,486 | -0.12(-0.61%) |
Nov 23, 2018 | 20.35 | 20.42 | 20.35 | 20.41 | 4,489 | -0.76(-3.59%) |
Nov 21, 2018 | 21.17 | 21.17 | 21.17 | 0 | +0.52(+2.53%) | |
Nov 20, 2018 | 20.94 | 20.94 | 20.63 | 20.65 | 7,315 | -0.83(-3.87%) |
Nov 19, 2018 | 21.69 | 21.69 | 21.36 | 21.48 | 32,676 | -0.39(-1.80%) |
Nov 16, 2018 | 21.60 | 21.87 | 21.60 | 21.87 | 4,379 | +0.26(+1.18%) |
Nov 15, 2018 | 21.23 | 21.74 | 21.23 | 21.62 | 16,346 | +0.49(+2.34%) |
Nov 14, 2018 | 21.23 | 21.46 | 21.03 | 21.12 | 25,406 | -0.21(-0.98%) |
Nov 13, 2018 | 21.25 | 21.43 | 21.20 | 21.33 | 13,060 | +0.68(+3.32%) |
Nov 12, 2018 | 20.81 | 20.82 | 20.60 | 20.65 | 19,318 | +0.44(+2.17%) |
Nov 09, 2018 | 20.22 | 20.25 | 20.10 | 20.21 | 8,540 | -0.19(-0.94%) |
Nov 08, 2018 | 20.77 | 20.77 | 20.40 | 20.40 | 3,167 | -0.68(-3.25%) |
Nov 07, 2018 | 21.01 | 21.11 | 20.92 | 21.09 | 16,548 | +0.06(+0.28%) |
Nov 06, 2018 | 21.09 | 21.09 | 21.01 | 21.03 | 15,833 | -0.25(-1.18%) |
Nov 05, 2018 | 21.27 | 21.28 | 21.20 | 21.28 | 15,302 | +0.06(+0.30%) |
Nov 02, 2018 | 21.38 | 21.63 | 21.09 | 21.22 | 26,169 | +0.30(+1.44%) |
Nov 01, 2018 | 20.53 | 20.93 | 20.26 | 20.91 | 17,819 | +0.74(+3.67%) |
Oct 31, 2018 | 20.01 | 20.21 | 20.00 | 20.17 | 33,674 | +0.62(+3.16%) |
Oct 30, 2018 | 19.66 | 19.66 | 19.56 | 19.56 | 1,626 | +0.22(+1.15%) |
Oct 29, 2018 | 19.76 | 19.77 | 19.33 | 19.33 | 5,858 | -0.70(-3.51%) |
Oct 26, 2018 | 19.97 | 20.16 | 19.94 | 20.04 | 3,613 | -0.27(-1.35%) |
Oct 25, 2018 | 20.19 | 20.54 | 20.16 | 20.31 | 7,118 | +0.26(+1.30%) |
Oct 24, 2018 | 20.38 | 20.38 | 20.04 | 20.05 | 4,182 | -0.60(-2.90%) |
Oct 23, 2018 | 20.32 | 20.65 | 20.27 | 20.65 | 12,497 | -0.35(-1.67%) |
Oct 22, 2018 | 21.01 | 21.16 | 20.94 | 21.00 | 15,467 | +1.14(+5.72%) |
Oct 19, 2018 | 20.03 | 20.03 | 19.75 | 19.86 | 9,416 | +0.59(+3.08%) |
Oct 18, 2018 | 19.43 | 19.50 | 19.24 | 19.27 | 9,385 | -0.45(-2.27%) |
Oct 17, 2018 | 20.09 | 20.09 | 19.66 | 19.72 | 11,055 | -0.19(-0.96%) |
Oct 16, 2018 | 19.85 | 19.91 | 19.77 | 19.91 | 9,010 | -0.28(-1.40%) |
Oct 15, 2018 | 20.30 | 20.30 | 20.18 | 20.19 | 2,945 | -0.27(-1.34%) |
Oct 12, 2018 | 20.43 | 20.47 | 20.32 | 20.47 | 1,861 | -0.04(-0.18%) |
Oct 11, 2018 | 20.56 | 20.63 | 20.37 | 20.50 | 19,103 | -0.51(-2.41%) |
Oct 10, 2018 | 21.42 | 21.46 | 21.01 | 21.01 | 7,594 | -0.72(-3.30%) |
Oct 09, 2018 | 21.70 | 21.73 | 21.66 | 21.73 | 508 | -0.09(-0.42%) |
Oct 08, 2018 | 21.65 | 21.82 | 21.65 | 21.82 | 6,423 | -0.38(-1.71%) |
Oct 05, 2018 | 22.10 | 22.24 | 21.98 | 22.20 | 35,476 | +0.05(+0.23%) |
Oct 04, 2018 | 22.18 | 22.19 | 22.02 | 22.15 | 28,622 | -0.37(-1.66%) |
Oct 03, 2018 | 22.69 | 22.69 | 22.52 | 22.52 | 3,092 | -0.12(-0.52%) |
Oct 02, 2018 | 22.56 | 22.64 | 22.56 | 22.64 | 1,541 | -0.27(-1.20%) |
Oct 01, 2018 | 23.06 | 23.11 | 22.91 | 22.91 | 5,284 | -0.13(-0.55%) |
Sep 28, 2018 | 23.04 | 23.13 | 23.04 | 23.04 | 5,803 | +0.16(+0.69%) |
Sep 27, 2018 | 22.96 | 22.96 | 22.88 | 22.88 | 1,624 | -0.41(-1.74%) |
Sep 26, 2018 | 23.21 | 23.29 | 23.18 | 23.29 | 1,872 | +0.38(+1.67%) |
Sep 25, 2018 | 22.83 | 22.91 | 22.83 | 22.90 | 988 | -0.02(-0.08%) |
Sep 24, 2018 | 22.90 | 22.92 | 22.88 | 22.92 | 1,146 | -0.23(-0.99%) |
Sep 21, 2018 | 23.17 | 23.17 | 23.09 | 23.15 | 3,941 | +0.38(+1.68%) |
Sep 20, 2018 | 22.73 | 22.79 | 22.73 | 22.77 | 1,503 | +0.02(+0.10%) |
Sep 19, 2018 | 22.67 | 22.75 | 22.64 | 22.75 | 2,200 | +0.36(+1.61%) |
Sep 18, 2018 | 22.28 | 22.39 | 22.26 | 22.38 | 7,119 | +0.59(+2.72%) |
Sep 17, 2018 | 21.92 | 21.92 | 21.79 | 21.79 | 35,812 | -0.19(-0.87%) |
Sep 14, 2018 | 22.08 | 22.17 | 21.92 | 21.98 | 4,708 | -0.48(-2.15%) |
Sep 13, 2018 | 22.72 | 22.72 | 22.47 | 22.47 | 4,215 | -0.11(-0.48%) |
Sep 12, 2018 | 22.08 | 22.58 | 22.04 | 22.58 | 6,492 | +0.51(+2.29%) |
Sep 11, 2018 | 22.00 | 22.07 | 21.92 | 22.07 | 4,823 | -0.26(-1.19%) |
Sep 10, 2018 | 22.56 | 22.56 | 22.33 | 22.33 | 7,464 | -0.42(-1.87%) |
Sep 07, 2018 | 22.83 | 22.93 | 22.71 | 22.76 | 3,394 | -0.29(-1.27%) |
Sep 06, 2018 | 23.15 | 23.15 | 22.99 | 23.05 | 8,969 | -0.16(-0.70%) |
Sep 05, 2018 | 23.34 | 23.34 | 23.14 | 23.21 | 5,030 | -0.23(-0.97%) |
Sep 04, 2018 | 23.63 | 23.63 | 23.40 | 23.44 | 4,086 | +0.11(+0.49%) |
Aug 31, 2018 | 23.33 | 23.33 | 23.33 | 0 | -0.23(-1.00%) | |
Aug 30, 2018 | 23.78 | 23.78 | 23.43 | 23.56 | 114,759 | -0.71(-2.92%) |
Aug 29, 2018 | 24.35 | 24.35 | 24.11 | 24.27 | 2,074 | -0.14(-0.57%) |
Aug 28, 2018 | 24.47 | 24.50 | 24.41 | 24.41 | 2,020 | -0.06(-0.23%) |
Aug 27, 2018 | 24.52 | 24.52 | 24.33 | 24.47 | 9,379 | +0.67(+2.80%) |
Aug 24, 2018 | 23.62 | 23.80 | 23.62 | 23.80 | 2,846 | +0.42(+1.81%) |
Aug 23, 2018 | 23.53 | 23.53 | 23.38 | 23.38 | 1,082 | -0.18(-0.77%) |
Aug 22, 2018 | 23.46 | 23.62 | 23.46 | 23.56 | 5,518 | -0.33(-1.39%) |
Aug 21, 2018 | 23.96 | 23.96 | 23.80 | 23.89 | 5,254 | +0.50(+2.13%) |
Aug 20, 2018 | 23.30 | 23.39 | 23.26 | 23.39 | 7,232 | -0.21(-0.91%) |
Aug 17, 2018 | 23.10 | 23.62 | 23.10 | 23.61 | 10,730 | +0.02(+0.07%) |
Aug 16, 2018 | 23.51 | 23.70 | 23.51 | 23.59 | 4,214 | +0.26(+1.11%) |
Aug 15, 2018 | 23.37 | 23.37 | 23.13 | 23.33 | 8,408 | -0.98(-4.02%) |
Aug 14, 2018 | 24.35 | 24.35 | 24.31 | 24.31 | 1,197 | -0.17(-0.71%) |
Aug 13, 2018 | 24.48 | 24.64 | 24.48 | 24.48 | 3,993 | +0.16(+0.64%) |
Aug 10, 2018 | 24.50 | 24.52 | 24.24 | 24.33 | 6,788 | -0.13(-0.55%) |
Aug 09, 2018 | 24.45 | 24.54 | 24.37 | 24.46 | 4,615 | +0.92(+3.91%) |
Aug 08, 2018 | 23.73 | 23.73 | 23.41 | 23.54 | 4,685 | -0.68(-2.81%) |
Aug 07, 2018 | 24.15 | 24.24 | 24.15 | 24.22 | 10,500 | +0.88(+3.78%) |
Aug 06, 2018 | 23.46 | 23.46 | 23.30 | 23.34 | 16,468 | -0.77(-3.18%) |
Aug 03, 2018 | 24.21 | 24.21 | 24.07 | 24.11 | 4,379 | -0.37(-1.49%) |
Aug 02, 2018 | 24.54 | 24.55 | 24.42 | 24.48 | 12,539 | -0.68(-2.69%) |
Aug 01, 2018 | 25.41 | 25.41 | 25.12 | 25.15 | 14,676 | -0.93(-3.57%) |
Jul 31, 2018 | 25.85 | 26.15 | 25.85 | 26.08 | 9,838 | +0.35(+1.37%) |
Jul 30, 2018 | 25.87 | 25.87 | 25.73 | 25.73 | 6,378 | -0.58(-2.21%) |
Jul 27, 2018 | 26.31 | 26.31 | 26.31 | 26.31 | 218 | -0.05(-0.17%) |
Jul 26, 2018 | 26.47 | 26.48 | 26.35 | 26.36 | 2,378 | -0.78(-2.86%) |
Jul 25, 2018 | 27.03 | 27.14 | 27.00 | 27.13 | 3,767 | +0.21(+0.78%) |
Jul 24, 2018 | 26.81 | 27.08 | 26.81 | 26.92 | 7,191 | +0.38(+1.45%) |
Jul 23, 2018 | 26.57 | 26.57 | 26.44 | 26.54 | 5,610 | +0.04(+0.16%) |
Jul 20, 2018 | 26.49 | 26.50 | 26.49 | 26.50 | 537 | +0.37(+1.43%) |
Jul 19, 2018 | 26.16 | 26.16 | 26.09 | 26.13 | 1,423 | -0.34(-1.29%) |
Jul 18, 2018 | 26.56 | 26.56 | 26.35 | 26.47 | 2,657 | -0.44(-1.63%) |
Jul 17, 2018 | 26.89 | 26.95 | 26.82 | 26.91 | 7,632 | +0.05(+0.17%) |
Jul 16, 2018 | 26.91 | 26.91 | 26.84 | 26.86 | 4,937 | -0.05(-0.20%) |
Jul 13, 2018 | 26.75 | 27.02 | 26.75 | 26.91 | 15,167 | -0.01(-0.04%) |
Jul 12, 2018 | 26.92 | 26.92 | 26.76 | 26.92 | 9,509 | +1.13(+4.37%) |
Jul 11, 2018 | 26.24 | 26.24 | 25.79 | 25.80 | 11,041 | -0.90(-3.37%) |
Jul 10, 2018 | 26.62 | 26.70 | 26.56 | 26.70 | 3,394 | +0.07(+0.27%) |
Jul 09, 2018 | 26.62 | 26.39 | 26.62 | 7,213 | +0.95(+3.70%) | |
Jul 06, 2018 | 25.47 | 25.71 | 25.47 | 25.67 | 3,836 | +0.33(+1.30%) |
Jul 05, 2018 | 25.75 | 25.75 | 25.34 | 25.34 | 9,189 | -1.01(-3.85%) |
Jul 03, 2018 | 26.36 | 26.36 | 26.36 | 0 | +0.11(+0.42%) | |
Jul 02, 2018 | 26.13 | 26.24 | 26.13 | 26.25 | 2,308 | -0.56(-2.08%) |
Jun 29, 2018 | 26.68 | 26.89 | 26.68 | 26.80 | 5,866 | +0.72(+2.77%) |
Jun 28, 2018 | 25.98 | 26.09 | 25.98 | 26.08 | 2,301 | +0.22(+0.87%) |
Jun 27, 2018 | 26.48 | 26.48 | 25.86 | 25.86 | 16,914 | -0.88(-3.30%) |
Jun 26, 2018 | 26.63 | 26.82 | 26.63 | 26.74 | 10,424 | +0.04(+0.15%) |
Jun 25, 2018 | 26.94 | 26.94 | 26.59 | 26.70 | 6,576 | -0.45(-1.66%) |
Jun 22, 2018 | 27.14 | 27.22 | 27.14 | 27.15 | 1,770 | +0.53(+1.99%) |
Jun 21, 2018 | 27.08 | 27.08 | 26.61 | 26.62 | 16,272 | -0.76(-2.77%) |
Jun 20, 2018 | 27.43 | 27.49 | 27.37 | 27.38 | 23,685 | +0.18(+0.64%) |
Jun 19, 2018 | 27.43 | 27.43 | 27.13 | 27.21 | 20,700 | -1.36(-4.75%) |
Jun 18, 2018 | 28.84 | 28.84 | 28.49 | 28.56 | 6,734 | -0.32(-1.09%) |
Jun 15, 2018 | 29.61 | 28.78 | 28.88 | 24,650 | -0.73(-2.47%) | |
Jun 14, 2018 | 29.76 | 29.76 | 29.60 | 29.61 | 3,144 | -0.08(-0.26%) |
Jun 13, 2018 | 30.13 | 30.13 | 29.69 | 29.69 | 3,795 | -0.58(-1.91%) |
Jun 12, 2018 | 30.29 | 30.30 | 30.23 | 30.27 | 2,284 | +0.27(+0.91%) |
Jun 11, 2018 | 30.05 | 30.06 | 29.99 | 29.99 | 4,029 | -0.16(-0.55%) |
Jun 08, 2018 | 30.06 | 30.23 | 30.06 | 30.16 | 4,899 | -0.30(-0.99%) |
Jun 07, 2018 | 30.81 | 30.81 | 30.46 | 30.46 | 2,676 | -0.34(-1.09%) |
Jun 06, 2018 | 30.80 | 30.80 | 1,228 | +0.10(+0.33%) | ||
Jun 05, 2018 | 30.48 | 30.82 | 30.48 | 30.70 | 4,120 | +0.68(+2.25%) |
Jun 04, 2018 | 29.77 | 30.05 | 29.77 | 30.02 | 6,523 | -0.17(-0.55%) |
Jun 01, 2018 | 30.00 | 30.28 | 30.00 | 30.19 | 13,771 | -0.23(-0.74%) |
May 31, 2018 | 30.35 | 30.45 | 30.35 | 30.41 | 2,008 | +0.26(+0.85%) |
May 30, 2018 | 29.99 | 30.16 | 29.93 | 30.16 | 2,531 | -0.24(-0.78%) |
May 29, 2018 | 30.54 | 30.57 | 30.33 | 30.39 | 5,037 | -0.57(-1.83%) |
May 25, 2018 | 30.96 | 30.96 | 30.96 | 0 | -0.38(-1.22%) | |
May 24, 2018 | 31.36 | 31.36 | 31.21 | 31.34 | 2,230 | -0.18(-0.58%) |
May 23, 2018 | 31.54 | 31.54 | 31.34 | 31.53 | 3,472 | -0.65(-2.02%) |
May 22, 2018 | 32.29 | 32.29 | 32.17 | 32.17 | 1,345 | +0.01(+0.03%) |
May 21, 2018 | 32.25 | 32.25 | 31.98 | 32.17 | 9,329 | +0.62(+1.97%) |
May 18, 2018 | 31.53 | 31.56 | 31.51 | 31.54 | 4,117 | -0.19(-0.60%) |
May 17, 2018 | 31.86 | 31.86 | 31.60 | 31.74 | 8,357 | -0.31(-0.97%) |
May 16, 2018 | 31.92 | 32.06 | 31.92 | 32.05 | 9,935 | +0.37(+1.16%) |
May 15, 2018 | 31.78 | 31.78 | 31.64 | 31.68 | 7,342 | -0.27(-0.86%) |
May 14, 2018 | 31.75 | 32.03 | 31.75 | 31.96 | 11,515 | +0.31(+0.98%) |
May 11, 2018 | 31.71 | 31.72 | 31.61 | 31.65 | 3,218 | -0.38(-1.19%) |
May 10, 2018 | 31.73 | 32.04 | 31.73 | 32.03 | 15,991 | +0.47(+1.48%) |
May 09, 2018 | 31.46 | 31.57 | 31.46 | 31.56 | 3,449 | +0.17(+0.55%) |
May 08, 2018 | 31.45 | 31.45 | 31.34 | 31.39 | 5,062 | +0.15(+0.47%) |
May 07, 2018 | 31.17 | 31.30 | 31.17 | 31.24 | 6,726 | +0.34(+1.09%) |
May 04, 2018 | 30.77 | 30.91 | 30.72 | 30.91 | 2,861 | +0.10(+0.33%) |
May 03, 2018 | 30.67 | 30.80 | 30.46 | 30.80 | 36,057 | +0.66(+2.18%) |
May 02, 2018 | 30.20 | 30.38 | 30.15 | 30.15 | 4,684 | -0.16(-0.53%) |
May 01, 2018 | 30.31 | 30.31 | 30.31 | 30.31 | 338 | -0.26(-0.85%) |
Apr 30, 2018 | 30.53 | 30.76 | 30.53 | 30.57 | 7,716 | +0.11(+0.34%) |
Apr 27, 2018 | 30.14 | 30.46 | 30.13 | 30.46 | 12,011 | +0.17(+0.56%) |
Apr 26, 2018 | 30.36 | 30.36 | 30.14 | 30.29 | 8,236 | -0.51(-1.66%) |
Apr 25, 2018 | 30.59 | 30.82 | 30.49 | 30.80 | 3,325 | +0.16(+0.54%) |
Apr 24, 2018 | 30.93 | 31.01 | 30.64 | 30.64 | 6,154 | +0.55(+1.82%) |
Apr 23, 2018 | 30.17 | 30.17 | 30.02 | 30.09 | 9,664 | -0.41(-1.33%) |
Apr 20, 2018 | 30.59 | 30.69 | 30.48 | 30.50 | 14,385 | -0.71(-2.28%) |
Apr 19, 2018 | 31.23 | 31.31 | 31.21 | 31.21 | 1,401 | +0.00(+0.01%) |
Apr 18, 2018 | 31.30 | 31.39 | 31.16 | 31.21 | 14,985 | +0.16(+0.51%) |
Apr 17, 2018 | 31.13 | 31.27 | 31.05 | 31.05 | 9,519 | -0.74(-2.34%) |
Apr 16, 2018 | 31.75 | 31.79 | 31.54 | 31.79 | 7,594 | +0.07(+0.20%) |
Apr 13, 2018 | 32.05 | 32.05 | 31.62 | 31.73 | 4,436 | -0.37(-1.15%) |
Apr 12, 2018 | 32.07 | 32.15 | 32.06 | 32.10 | 1,763 | -0.11(-0.34%) |
Apr 11, 2018 | 32.16 | 32.31 | 32.10 | 32.21 | 3,684 | +0.17(+0.55%) |
Apr 10, 2018 | 31.88 | 32.12 | 31.88 | 32.03 | 3,334 | +0.62(+1.96%) |
Apr 09, 2018 | 31.49 | 31.74 | 31.42 | 31.42 | 5,908 | -0.13(-0.41%) |
Apr 06, 2018 | 31.94 | 31.94 | 31.49 | 31.54 | 5,766 | -0.68(-2.10%) |
Apr 05, 2018 | 32.02 | 32.22 | 32.02 | 32.22 | 2,921 | +0.07(+0.23%) |
Apr 04, 2018 | 31.55 | 32.15 | 31.55 | 32.15 | 9,250 | -0.18(-0.55%) |
Apr 03, 2018 | 32.19 | 32.38 | 32.19 | 32.32 | 3,692 | +0.12(+0.38%) |
Apr 02, 2018 | 32.88 | 32.88 | 32.05 | 32.20 | 13,976 | -0.35(-1.09%) |
Mar 29, 2018 | 32.56 | 32.56 | 32.56 | 0 | +0.77(+2.41%) | |
Mar 28, 2018 | 31.96 | 31.99 | 31.75 | 31.79 | 40,025 | -0.19(-0.60%) |
Mar 27, 2018 | 32.76 | 32.76 | 31.98 | 31.98 | 19,833 | +0.07(+0.22%) |
Mar 26, 2018 | 31.63 | 31.91 | 31.58 | 31.91 | 26,968 | +1.38(+4.53%) |
Mar 23, 2018 | 30.94 | 30.98 | 30.51 | 30.53 | 14,541 | -1.32(-4.16%) |
Mar 22, 2018 | 32.07 | 32.07 | 31.86 | 31.86 | 16,329 | -0.70(-2.16%) |
Mar 21, 2018 | 32.56 | 32.60 | 32.31 | 32.56 | 22,857 | -0.27(-0.84%) |
Mar 20, 2018 | 32.91 | 33.15 | 32.83 | 32.83 | 35,997 | +0.27(+0.84%) |
Mar 19, 2018 | 32.73 | 32.73 | 32.49 | 32.56 | 42,753 | -0.20(-0.62%) |
Mar 16, 2018 | 32.70 | 32.76 | 32.68 | 32.76 | 7,833 | -0.37(-1.12%) |
Mar 15, 2018 | 33.16 | 33.19 | 33.12 | 33.13 | 7,476 | +0.05(+0.16%) |
Mar 14, 2018 | 33.12 | 33.12 | 32.94 | 33.08 | 6,342 | +0.01(+0.03%) |
Mar 13, 2018 | 33.48 | 33.48 | 33.07 | 33.07 | 8,745 | -0.51(-1.52%) |
Mar 12, 2018 | 33.79 | 33.88 | 33.55 | 33.58 | 18,377 | +0.11(+0.33%) |
Mar 09, 2018 | 33.04 | 33.49 | 33.04 | 33.47 | 18,379 | +1.13(+3.49%) |
Mar 08, 2018 | 32.46 | 32.51 | 32.31 | 32.34 | 6,055 | -0.14(-0.44%) |
Mar 07, 2018 | 32.49 | 32.22 | 32.49 | 10,369 | -0.14(-0.44%) | |
Mar 06, 2018 | 32.94 | 32.94 | 32.51 | 32.63 | 16,495 | +0.20(+0.61%) |
Mar 05, 2018 | 31.95 | 32.43 | 31.95 | 32.43 | 5,224 | +0.48(+1.52%) |
Mar 02, 2018 | 31.60 | 31.95 | 31.34 | 31.95 | 26,011 | +0.00(+0.01%) |
Mar 01, 2018 | 32.44 | 32.51 | 31.83 | 31.94 | 25,418 | +0.11(+0.34%) |
Feb 28, 2018 | 31.99 | 32.16 | 31.80 | 31.83 | 6,204 | +0.18(+0.56%) |
Feb 27, 2018 | 31.94 | 32.14 | 31.63 | 31.65 | 17,075 | -0.79(-2.45%) |
Feb 26, 2018 | 32.16 | 32.52 | 32.16 | 32.45 | 23,654 | +1.19(+3.80%) |
Feb 23, 2018 | 31.14 | 31.27 | 31.10 | 31.26 | 1,263 | +0.17(+0.54%) |
Feb 22, 2018 | 31.03 | 31.34 | 31.03 | 31.09 | 7,151 | +0.23(+0.76%) |
Feb 21, 2018 | 31.09 | 31.20 | 30.86 | 30.86 | 4,321 | +0.16(+0.51%) |
Feb 20, 2018 | 31.03 | 31.03 | 30.70 | 30.70 | 29,054 | -0.50(-1.61%) |
Feb 16, 2018 | 31.21 | 31.21 | 31.21 | 0 | -0.11(-0.35%) | |
Feb 15, 2018 | 31.13 | 31.32 | 30.98 | 31.32 | 18,827 | +0.68(+2.24%) |
Feb 14, 2018 | 30.16 | 30.80 | 30.16 | 30.63 | 16,692 | +0.26(+0.87%) |
Feb 13, 2018 | 30.07 | 30.38 | 29.89 | 30.37 | 18,971 | +0.20(+0.67%) |
Feb 12, 2018 | 29.82 | 30.31 | 29.75 | 30.17 | 33,706 | +1.14(+3.93%) |
Feb 09, 2018 | 29.04 | 29.04 | 28.00 | 29.02 | 27,499 | -0.26(-0.87%) |
Feb 08, 2018 | 29.88 | 30.04 | 29.28 | 29.28 | 5,836 | -0.12(-0.40%) |
Feb 07, 2018 | 29.81 | 29.93 | 29.40 | 29.40 | 10,851 | -0.97(-3.19%) |
Feb 06, 2018 | 29.87 | 30.43 | 29.49 | 30.37 | 25,946 | -0.59(-1.92%) |
Feb 05, 2018 | 31.53 | 31.53 | 30.94 | 30.96 | 12,659 | -0.28(-0.91%) |
Feb 02, 2018 | 31.44 | 31.54 | 31.23 | 31.24 | 7,917 | +0.02(+0.06%) |