Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.24 | 26.38 | 26.10 | 26.29 | 297,188 | +0.00(+0.00%) |
Apr 29, 2019 | 26.14 | 26.29 | 25.90 | 26.29 | 276,231 | +0.14(+0.54%) |
Apr 26, 2019 | 25.89 | 26.34 | 25.83 | 26.15 | 134,336 | +0.27(+1.05%) |
Apr 25, 2019 | 25.45 | 25.98 | 25.29 | 25.88 | 307,707 | +0.25(+0.99%) |
Apr 24, 2019 | 25.45 | 25.76 | 25.43 | 25.62 | 211,358 | +0.17(+0.66%) |
Apr 23, 2019 | 25.40 | 25.70 | 25.26 | 25.45 | 202,155 | +0.05(+0.18%) |
Apr 22, 2019 | 25.58 | 25.64 | 25.32 | 25.41 | 193,352 | -0.34(-1.31%) |
Apr 18, 2019 | 25.90 | 26.14 | 25.61 | 25.74 | 151,301 | -0.22(-0.87%) |
Apr 17, 2019 | 26.41 | 26.58 | 25.89 | 25.97 | 121,322 | -0.32(-1.21%) |
Apr 16, 2019 | 26.10 | 26.31 | 26.00 | 26.29 | 199,610 | +0.25(+0.97%) |
Apr 15, 2019 | 25.97 | 26.26 | 25.97 | 26.04 | 218,243 | +0.13(+0.51%) |
Apr 12, 2019 | 25.99 | 26.07 | 25.76 | 25.90 | 183,738 | +0.09(+0.36%) |
Apr 11, 2019 | 25.72 | 25.88 | 25.61 | 25.81 | 431,652 | +0.11(+0.44%) |
Apr 10, 2019 | 25.45 | 25.70 | 25.35 | 25.70 | 207,391 | +0.35(+1.37%) |
Apr 09, 2019 | 25.59 | 25.59 | 25.30 | 25.35 | 281,379 | -0.34(-1.31%) |
Apr 08, 2019 | 25.41 | 25.74 | 25.32 | 25.69 | 158,160 | +0.13(+0.51%) |
Apr 05, 2019 | 25.08 | 25.62 | 24.87 | 25.56 | 370,145 | +0.61(+2.44%) |
Apr 04, 2019 | 24.54 | 25.01 | 24.48 | 24.95 | 252,919 | +0.46(+1.88%) |
Apr 03, 2019 | 24.55 | 24.61 | 24.27 | 24.49 | 159,582 | +0.17(+0.69%) |
Apr 02, 2019 | 24.58 | 24.58 | 24.12 | 24.32 | 162,971 | -0.29(-1.18%) |
Apr 01, 2019 | 24.29 | 24.68 | 24.19 | 24.61 | 204,674 | +0.46(+1.90%) |
Mar 29, 2019 | 24.13 | 24.28 | 23.99 | 24.15 | 162,505 | +0.22(+0.90%) |
Mar 28, 2019 | 24.08 | 24.25 | 23.73 | 23.94 | 144,121 | -0.09(-0.39%) |
Mar 27, 2019 | 23.98 | 24.15 | 23.90 | 24.03 | 114,676 | +0.04(+0.16%) |
Mar 26, 2019 | 23.87 | 24.12 | 23.70 | 23.99 | 340,760 | +0.28(+1.19%) |
Mar 25, 2019 | 23.36 | 23.72 | 23.15 | 23.71 | 439,795 | +0.40(+1.73%) |
Mar 22, 2019 | 23.88 | 24.14 | 23.29 | 23.31 | 382,735 | -0.74(-3.08%) |
Mar 21, 2019 | 23.80 | 24.37 | 23.61 | 24.05 | 357,632 | +0.13(+0.55%) |
Mar 20, 2019 | 24.09 | 24.38 | 23.73 | 23.92 | 286,532 | -0.22(-0.93%) |
Mar 19, 2019 | 24.52 | 24.64 | 23.98 | 24.14 | 351,849 | -0.30(-1.23%) |
Mar 18, 2019 | 23.96 | 24.52 | 23.85 | 24.44 | 271,025 | +0.48(+1.99%) |
Mar 15, 2019 | 23.99 | 24.27 | 23.82 | 23.96 | 465,002 | +0.12(+0.51%) |
Mar 14, 2019 | 23.99 | 24.05 | 23.79 | 23.84 | 292,465 | -0.19(-0.78%) |
Mar 13, 2019 | 23.80 | 24.05 | 23.74 | 24.03 | 534,893 | +0.30(+1.26%) |
Mar 12, 2019 | 23.55 | 23.80 | 23.52 | 23.73 | 310,925 | +0.20(+0.84%) |
Mar 11, 2019 | 22.86 | 23.57 | 22.86 | 23.53 | 263,684 | +0.72(+3.16%) |
Mar 08, 2019 | 22.67 | 23.00 | 22.67 | 22.81 | 152,048 | +0.01(+0.04%) |
Mar 07, 2019 | 23.14 | 23.21 | 22.72 | 22.80 | 243,169 | -0.35(-1.50%) |
Mar 06, 2019 | 23.54 | 23.65 | 23.08 | 23.15 | 272,741 | -0.39(-1.67%) |
Mar 05, 2019 | 24.15 | 24.15 | 23.52 | 23.54 | 268,540 | -0.61(-2.52%) |
Mar 04, 2019 | 24.24 | 24.34 | 24.02 | 24.15 | 204,475 | -0.01(-0.04%) |
Mar 01, 2019 | 24.01 | 24.25 | 23.87 | 24.16 | 176,376 | +0.34(+1.42%) |
Feb 28, 2019 | 23.99 | 23.99 | 23.75 | 23.82 | 204,337 | -0.15(-0.63%) |
Feb 27, 2019 | 23.89 | 24.15 | 23.82 | 23.97 | 234,148 | -0.07(-0.31%) |
Feb 26, 2019 | 24.06 | 24.27 | 23.76 | 24.05 | 485,524 | -0.02(-0.08%) |
Feb 25, 2019 | 24.48 | 24.63 | 23.94 | 24.07 | 190,045 | -0.35(-1.42%) |
Feb 22, 2019 | 24.24 | 24.48 | 24.13 | 24.41 | 250,032 | +0.18(+0.73%) |
Feb 21, 2019 | 24.10 | 24.36 | 23.97 | 24.24 | 464,010 | +0.03(+0.12%) |
Feb 20, 2019 | 24.15 | 24.58 | 24.15 | 24.21 | 425,406 | +0.08(+0.35%) |
Feb 19, 2019 | 23.99 | 24.27 | 23.88 | 24.12 | 227,212 | -0.08(-0.35%) |
Feb 15, 2019 | 23.98 | 24.44 | 23.96 | 24.21 | 314,681 | +0.36(+1.49%) |
Feb 14, 2019 | 23.90 | 24.11 | 23.70 | 23.85 | 281,738 | -0.13(-0.55%) |
Feb 13, 2019 | 23.38 | 24.03 | 23.32 | 23.98 | 366,325 | +0.63(+2.68%) |
Feb 12, 2019 | 22.86 | 23.39 | 22.82 | 23.36 | 375,882 | +0.61(+2.67%) |
Feb 11, 2019 | 22.83 | 23.09 | 22.67 | 22.75 | 294,748 | -0.06(-0.25%) |
Feb 08, 2019 | 23.22 | 23.72 | 22.61 | 22.81 | 487,863 | -0.64(-2.71%) |
Feb 07, 2019 | 24.06 | 25.65 | 23.30 | 23.44 | 935,244 | -0.80(-3.31%) |
Feb 06, 2019 | 24.24 | 24.52 | 24.10 | 24.24 | 465,280 | +0.02(+0.08%) |
Feb 05, 2019 | 23.66 | 24.33 | 23.43 | 24.23 | 866,319 | +0.64(+2.69%) |
Feb 04, 2019 | 23.46 | 23.71 | 23.32 | 23.59 | 370,982 | +0.15(+0.64%) |
Feb 01, 2019 | 23.82 | 24.24 | 23.34 | 23.44 | 304,941 | -0.38(-1.61%) |
Jan 31, 2019 | 23.36 | 23.96 | 23.14 | 23.82 | 880,055 | +0.56(+2.41%) |
Jan 30, 2019 | 23.69 | 23.69 | 23.13 | 23.26 | 329,374 | -0.24(-1.03%) |
Jan 29, 2019 | 22.82 | 23.88 | 22.75 | 23.51 | 504,609 | +0.78(+3.45%) |
Jan 28, 2019 | 22.63 | 22.91 | 22.42 | 22.72 | 904,227 | -0.22(-0.98%) |
Jan 25, 2019 | 23.25 | 23.69 | 22.87 | 22.95 | 266,730 | -0.12(-0.53%) |
Jan 24, 2019 | 23.09 | 23.30 | 22.91 | 23.07 | 315,294 | +0.06(+0.24%) |
Jan 23, 2019 | 23.27 | 23.31 | 22.83 | 23.01 | 239,299 | -0.14(-0.61%) |
Jan 22, 2019 | 23.58 | 23.76 | 23.10 | 23.15 | 255,311 | -0.58(-2.44%) |
Jan 18, 2019 | 23.53 | 23.88 | 23.38 | 23.73 | 522,542 | +0.28(+1.20%) |
Jan 17, 2019 | 23.35 | 23.71 | 23.35 | 23.45 | 156,673 | +0.03(+0.12%) |
Jan 16, 2019 | 23.80 | 23.95 | 23.39 | 23.42 | 180,070 | -0.36(-1.49%) |
Jan 15, 2019 | 23.68 | 23.79 | 23.37 | 23.78 | 149,712 | +0.14(+0.59%) |
Jan 14, 2019 | 23.70 | 24.18 | 23.63 | 23.64 | 122,785 | -0.23(-0.98%) |
Jan 11, 2019 | 24.41 | 24.51 | 23.71 | 23.87 | 241,898 | -0.58(-2.37%) |
Jan 10, 2019 | 24.23 | 24.48 | 24.12 | 24.45 | 173,503 | +0.21(+0.89%) |
Jan 09, 2019 | 24.30 | 24.48 | 23.92 | 24.24 | 324,389 | +0.07(+0.31%) |
Jan 08, 2019 | 23.96 | 24.52 | 23.73 | 24.16 | 279,984 | +0.52(+2.21%) |
Jan 07, 2019 | 22.99 | 23.67 | 22.62 | 23.64 | 210,326 | +0.65(+2.85%) |
Jan 04, 2019 | 22.93 | 23.18 | 22.69 | 22.98 | 232,800 | +0.41(+1.82%) |
Jan 03, 2019 | 22.47 | 22.92 | 22.26 | 22.57 | 197,044 | -0.05(-0.21%) |
Jan 02, 2019 | 22.28 | 23.03 | 22.28 | 22.62 | 262,360 | -0.04(-0.16%) |
Dec 31, 2018 | 22.73 | 22.83 | 22.34 | 22.66 | 143,319 | +0.13(+0.58%) |
Dec 28, 2018 | 22.80 | 23.00 | 22.47 | 22.53 | 165,796 | -0.12(-0.54%) |
Dec 27, 2018 | 22.24 | 22.67 | 21.96 | 22.65 | 160,926 | +0.04(+0.17%) |
Dec 26, 2018 | 21.90 | 22.65 | 21.53 | 22.61 | 108,098 | +0.90(+4.13%) |
Dec 24, 2018 | 22.05 | 22.27 | 21.68 | 21.71 | 78,242 | -0.41(-1.86%) |
Dec 21, 2018 | 22.60 | 22.76 | 21.92 | 22.12 | 394,957 | -0.48(-2.11%) |
Dec 20, 2018 | 22.40 | 22.84 | 22.33 | 22.60 | 280,119 | +0.07(+0.33%) |
Dec 19, 2018 | 22.91 | 23.35 | 22.34 | 22.53 | 150,124 | -0.31(-1.35%) |
Dec 18, 2018 | 22.66 | 23.21 | 22.33 | 22.83 | 187,492 | +0.53(+2.39%) |
Dec 17, 2018 | 22.87 | 22.94 | 22.13 | 22.30 | 206,001 | -0.57(-2.49%) |
Dec 14, 2018 | 22.89 | 23.69 | 22.76 | 22.87 | 194,695 | -0.07(-0.29%) |
Dec 13, 2018 | 23.52 | 23.77 | 22.88 | 22.94 | 187,798 | -0.47(-2.00%) |
Dec 12, 2018 | 23.41 | 23.93 | 23.18 | 23.40 | 167,158 | +0.14(+0.60%) |
Dec 11, 2018 | 24.01 | 24.21 | 23.01 | 23.26 | 227,937 | -0.31(-1.31%) |
Dec 10, 2018 | 23.95 | 24.62 | 23.42 | 23.57 | 142,190 | -0.49(-2.02%) |
Dec 07, 2018 | 24.11 | 24.52 | 23.77 | 24.06 | 145,888 | -0.03(-0.12%) |
Dec 06, 2018 | 23.90 | 24.33 | 23.74 | 24.09 | 222,853 | -0.27(-1.11%) |
Dec 04, 2018 | 25.58 | 25.77 | 24.26 | 24.36 | 204,007 | -1.38(-5.37%) |
Dec 03, 2018 | 25.88 | 26.01 | 25.23 | 25.74 | 218,348 | +0.26(+1.03%) |
Nov 30, 2018 | 25.27 | 25.66 | 25.23 | 25.48 | 172,967 | +0.12(+0.48%) |
Nov 29, 2018 | 25.43 | 25.58 | 25.01 | 25.36 | 133,125 | -0.20(-0.77%) |
Nov 28, 2018 | 24.71 | 25.57 | 24.49 | 25.55 | 306,621 | +0.91(+3.71%) |
Nov 27, 2018 | 24.34 | 24.99 | 24.34 | 24.64 | 476,326 | +0.22(+0.92%) |
Nov 26, 2018 | 24.47 | 24.73 | 24.07 | 24.42 | 287,753 | +0.17(+0.69%) |
Nov 23, 2018 | 24.43 | 24.64 | 24.24 | 24.25 | 63,764 | -0.28(-1.14%) |
Nov 21, 2018 | 24.53 | 24.53 | 24.53 | 0 | +0.34(+1.39%) | |
Nov 20, 2018 | 24.59 | 25.18 | 24.13 | 24.19 | 177,813 | -0.74(-2.95%) |
Nov 19, 2018 | 25.24 | 25.50 | 24.75 | 24.93 | 204,487 | -0.37(-1.47%) |
Nov 16, 2018 | 25.38 | 25.65 | 25.08 | 25.30 | 250,764 | -0.34(-1.34%) |
Nov 15, 2018 | 24.74 | 25.68 | 24.49 | 25.65 | 250,166 | +0.81(+3.26%) |
Nov 14, 2018 | 24.92 | 25.15 | 24.70 | 24.84 | 123,064 | +0.15(+0.60%) |
Nov 13, 2018 | 24.84 | 25.65 | 24.62 | 24.69 | 221,462 | -0.28(-1.12%) |
Nov 12, 2018 | 25.79 | 26.17 | 24.90 | 24.97 | 226,353 | -0.98(-3.77%) |
Nov 09, 2018 | 25.47 | 26.34 | 25.29 | 25.94 | 304,437 | +0.10(+0.40%) |
Nov 08, 2018 | 26.42 | 27.35 | 24.50 | 25.84 | 589,845 | -1.11(-4.11%) |
Nov 07, 2018 | 26.78 | 27.02 | 26.22 | 26.95 | 263,234 | +0.52(+1.97%) |
Nov 06, 2018 | 26.11 | 26.82 | 26.11 | 26.43 | 181,169 | +0.26(+1.00%) |
Nov 05, 2018 | 26.32 | 26.39 | 25.73 | 26.17 | 242,718 | -0.18(-0.67%) |
Nov 02, 2018 | 26.77 | 27.02 | 26.22 | 26.34 | 186,033 | -0.28(-1.05%) |
Nov 01, 2018 | 26.21 | 26.70 | 25.89 | 26.62 | 197,462 | +0.74(+2.84%) |
Oct 31, 2018 | 26.04 | 26.40 | 25.80 | 25.89 | 267,064 | +0.20(+0.80%) |
Oct 30, 2018 | 24.83 | 25.75 | 24.64 | 25.68 | 222,239 | +0.88(+3.53%) |
Oct 29, 2018 | 25.38 | 25.67 | 24.55 | 24.81 | 277,924 | -0.17(-0.67%) |
Oct 26, 2018 | 24.72 | 25.46 | 24.34 | 24.97 | 187,643 | -0.08(-0.33%) |
Oct 25, 2018 | 24.81 | 25.49 | 24.81 | 25.06 | 227,042 | +0.49(+2.01%) |
Oct 24, 2018 | 25.51 | 25.85 | 24.54 | 24.57 | 218,159 | -1.04(-4.07%) |
Oct 23, 2018 | 25.21 | 25.93 | 24.99 | 25.61 | 183,561 | +0.00(+0.00%) |
Oct 22, 2018 | 25.37 | 25.92 | 25.24 | 25.61 | 136,941 | +0.30(+1.18%) |
Oct 19, 2018 | 25.59 | 25.95 | 25.14 | 25.31 | 193,869 | -0.32(-1.24%) |
Oct 18, 2018 | 26.43 | 26.46 | 25.63 | 25.63 | 202,113 | -1.07(-4.01%) |
Oct 17, 2018 | 26.77 | 26.93 | 26.20 | 26.70 | 190,224 | -0.31(-1.14%) |
Oct 16, 2018 | 26.19 | 27.04 | 25.97 | 27.01 | 147,919 | +0.93(+3.57%) |
Oct 15, 2018 | 26.04 | 26.19 | 25.62 | 26.07 | 198,388 | +0.03(+0.11%) |
Oct 12, 2018 | 26.27 | 26.44 | 25.52 | 26.05 | 306,262 | +0.18(+0.68%) |
Oct 11, 2018 | 26.47 | 26.76 | 25.85 | 25.87 | 165,524 | -0.81(-3.04%) |
Oct 10, 2018 | 27.14 | 27.33 | 26.64 | 26.68 | 227,369 | -0.46(-1.68%) |
Oct 09, 2018 | 27.52 | 27.66 | 27.08 | 27.14 | 201,609 | -0.52(-1.89%) |
Oct 08, 2018 | 27.89 | 28.09 | 27.53 | 27.66 | 130,917 | -0.26(-0.93%) |
Oct 05, 2018 | 28.24 | 28.37 | 27.72 | 27.92 | 227,040 | -0.29(-1.02%) |
Oct 04, 2018 | 28.80 | 29.04 | 28.15 | 28.21 | 254,092 | -0.68(-2.35%) |
Oct 03, 2018 | 28.50 | 28.97 | 28.32 | 28.89 | 211,795 | +0.46(+1.61%) |
Oct 02, 2018 | 27.97 | 28.45 | 27.97 | 28.43 | 225,865 | +0.48(+1.73%) |
Oct 01, 2018 | 28.97 | 29.19 | 27.72 | 27.95 | 517,499 | -0.84(-2.91%) |
Sep 28, 2018 | 29.44 | 29.62 | 28.74 | 28.79 | 230,582 | -0.65(-2.22%) |
Sep 27, 2018 | 29.06 | 29.81 | 29.06 | 29.44 | 198,410 | +0.37(+1.28%) |
Sep 26, 2018 | 29.76 | 29.76 | 29.04 | 29.06 | 127,367 | -0.65(-2.19%) |
Sep 25, 2018 | 29.58 | 29.86 | 29.25 | 29.72 | 258,219 | +0.14(+0.47%) |
Sep 24, 2018 | 30.14 | 30.14 | 29.39 | 29.58 | 166,870 | -0.56(-1.85%) |
Sep 21, 2018 | 30.65 | 31.02 | 29.86 | 30.14 | 1,389,078 | -0.47(-1.52%) |
Sep 20, 2018 | 30.04 | 30.74 | 30.04 | 30.60 | 381,220 | +0.51(+1.70%) |
Sep 19, 2018 | 30.23 | 30.65 | 29.86 | 30.09 | 241,901 | -0.09(-0.31%) |
Sep 18, 2018 | 29.95 | 30.46 | 29.48 | 30.18 | 163,475 | +0.37(+1.25%) |
Sep 17, 2018 | 29.76 | 30.32 | 29.72 | 29.81 | 212,564 | +0.09(+0.31%) |
Sep 14, 2018 | 29.34 | 29.81 | 29.16 | 29.72 | 204,067 | +0.37(+1.27%) |
Sep 13, 2018 | 29.39 | 29.39 | 28.92 | 29.34 | 184,732 | +0.14(+0.48%) |
Sep 12, 2018 | 29.58 | 29.67 | 29.02 | 29.20 | 311,399 | -0.47(-1.57%) |
Sep 11, 2018 | 30.04 | 30.23 | 29.53 | 29.67 | 342,735 | -0.37(-1.24%) |
Sep 10, 2018 | 30.18 | 30.32 | 29.67 | 30.04 | 337,336 | +0.00(+0.00%) |
Sep 07, 2018 | 29.76 | 30.09 | 29.50 | 30.04 | 195,050 | +0.14(+0.47%) |
Sep 06, 2018 | 29.30 | 30.25 | 29.20 | 29.90 | 408,832 | +0.65(+2.23%) |
Sep 05, 2018 | 29.39 | 29.86 | 28.55 | 29.25 | 872,187 | -0.14(-0.48%) |
Sep 04, 2018 | 29.25 | 29.72 | 28.62 | 29.39 | 684,757 | +0.19(+0.64%) |
Aug 31, 2018 | 29.20 | 29.20 | 29.20 | 0 | -1.63(-5.29%) | |
Aug 30, 2018 | 30.42 | 31.21 | 30.18 | 30.83 | 296,008 | +0.87(+2.89%) |
Aug 29, 2018 | 29.55 | 30.06 | 29.50 | 29.97 | 331,380 | +0.42(+1.42%) |
Aug 28, 2018 | 30.15 | 30.20 | 29.50 | 29.55 | 205,252 | -0.51(-1.70%) |
Aug 27, 2018 | 29.60 | 30.43 | 29.60 | 30.06 | 330,418 | +0.56(+1.89%) |
Aug 24, 2018 | 29.46 | 29.88 | 29.46 | 29.50 | 234,922 | +0.19(+0.63%) |
Aug 23, 2018 | 29.18 | 29.46 | 28.87 | 29.32 | 295,205 | +0.05(+0.16%) |
Aug 22, 2018 | 29.50 | 29.88 | 29.22 | 29.27 | 251,304 | -0.23(-0.79%) |
Aug 21, 2018 | 29.32 | 29.64 | 29.32 | 29.50 | 399,442 | +0.28(+0.95%) |
Aug 20, 2018 | 29.13 | 29.46 | 29.09 | 29.22 | 240,201 | +0.19(+0.64%) |
Aug 17, 2018 | 29.09 | 29.55 | 28.99 | 29.04 | 226,205 | -0.05(-0.16%) |
Aug 16, 2018 | 29.04 | 29.83 | 29.04 | 29.09 | 248,919 | -0.05(-0.16%) |
Aug 15, 2018 | 29.13 | 29.27 | 28.62 | 29.13 | 217,563 | +0.00(+0.00%) |
Aug 14, 2018 | 28.90 | 29.60 | 28.90 | 29.13 | 372,166 | +0.56(+1.95%) |
Aug 13, 2018 | 28.48 | 28.81 | 28.20 | 28.57 | 372,967 | +0.23(+0.82%) |
Aug 10, 2018 | 28.25 | 28.67 | 27.97 | 28.34 | 356,419 | +0.14(+0.49%) |
Aug 09, 2018 | 27.41 | 28.81 | 26.99 | 28.20 | 939,319 | +1.91(+7.24%) |
Aug 08, 2018 | 26.30 | 26.62 | 25.83 | 26.30 | 293,831 | +0.05(+0.18%) |
Aug 07, 2018 | 26.34 | 26.48 | 25.97 | 26.25 | 133,107 | -0.05(-0.18%) |
Aug 06, 2018 | 26.07 | 26.34 | 25.93 | 26.30 | 256,381 | +0.19(+0.71%) |
Aug 03, 2018 | 26.44 | 26.58 | 25.69 | 26.11 | 215,444 | -0.28(-1.06%) |
Aug 02, 2018 | 25.97 | 26.58 | 25.69 | 26.39 | 284,808 | +0.33(+1.25%) |
Aug 01, 2018 | 25.88 | 26.11 | 25.55 | 26.07 | 239,777 | +0.09(+0.36%) |
Jul 31, 2018 | 25.32 | 26.07 | 25.14 | 25.97 | 182,563 | +0.79(+3.14%) |
Jul 30, 2018 | 25.51 | 25.76 | 25.14 | 25.18 | 169,022 | -0.23(-0.91%) |
Jul 27, 2018 | 26.02 | 26.02 | 25.37 | 25.41 | 186,711 | -0.51(-1.97%) |
Jul 26, 2018 | 26.30 | 25.79 | 25.93 | 204,608 | -0.28(-1.06%) | |
Jul 25, 2018 | 26.44 | 26.48 | 26.07 | 26.20 | 133,678 | -0.28(-1.05%) |
Jul 24, 2018 | 26.48 | 26.86 | 26.34 | 26.48 | 144,314 | +0.19(+0.71%) |
Jul 23, 2018 | 26.58 | 26.62 | 26.13 | 26.30 | 145,372 | -0.33(-1.22%) |
Jul 20, 2018 | 26.86 | 26.99 | 26.53 | 26.62 | 96,126 | -0.28(-1.04%) |
Jul 19, 2018 | 26.81 | 27.09 | 26.62 | 26.90 | 134,481 | -0.05(-0.17%) |
Jul 18, 2018 | 26.81 | 26.99 | 26.48 | 26.95 | 137,949 | +0.09(+0.35%) |
Jul 17, 2018 | 26.58 | 26.99 | 26.53 | 26.86 | 134,018 | +0.23(+0.87%) |
Jul 16, 2018 | 26.72 | 26.86 | 26.30 | 26.62 | 182,162 | -0.19(-0.69%) |
Jul 13, 2018 | 26.67 | 26.99 | 26.67 | 26.81 | 121,087 | +0.14(+0.52%) |
Jul 12, 2018 | 26.95 | 27.13 | 26.46 | 26.67 | 183,804 | -0.05(-0.17%) |
Jul 11, 2018 | 27.13 | 27.46 | 26.62 | 26.72 | 170,239 | -0.70(-2.54%) |
Jul 10, 2018 | 27.41 | 27.51 | 27.09 | 27.41 | 200,030 | -0.05(-0.17%) |
Jul 09, 2018 | 27.46 | 27.55 | 27.23 | 27.46 | 238,852 | +0.19(+0.68%) |
Jul 06, 2018 | 27.32 | 27.55 | 27.18 | 27.27 | 207,171 | +0.00(+0.00%) |
Jul 05, 2018 | 27.23 | 27.32 | 26.86 | 27.27 | 257,054 | +0.23(+0.86%) |
Jul 03, 2018 | 27.04 | 27.04 | 27.04 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 26.39 | 27.04 | 26.30 | 27.04 | 282,967 | +0.51(+1.93%) |
Jun 29, 2018 | 26.58 | 26.99 | 26.48 | 26.53 | 294,367 | +0.19(+0.71%) |
Jun 28, 2018 | 26.86 | 26.90 | 26.16 | 26.34 | 223,773 | -0.60(-2.24%) |
Jun 27, 2018 | 26.86 | 27.18 | 26.72 | 26.95 | 399,236 | +0.05(+0.17%) |
Jun 26, 2018 | 26.72 | 26.99 | 26.48 | 26.90 | 373,908 | +0.37(+1.40%) |
Jun 25, 2018 | 26.62 | 26.86 | 26.46 | 26.53 | 515,820 | -0.19(-0.70%) |
Jun 22, 2018 | 26.44 | 26.86 | 26.16 | 26.72 | 1,342,442 | +0.42(+1.59%) |
Jun 21, 2018 | 26.86 | 26.86 | 26.20 | 26.30 | 235,155 | -0.56(-2.08%) |
Jun 20, 2018 | 26.81 | 26.95 | 26.58 | 26.86 | 334,731 | +0.09(+0.35%) |
Jun 19, 2018 | 26.76 | 26.86 | 26.11 | 26.76 | 362,384 | -0.14(-0.52%) |
Jun 18, 2018 | 26.90 | 27.09 | 26.62 | 26.90 | 269,776 | -0.05(-0.17%) |
Jun 15, 2018 | 27.09 | 26.99 | 26.95 | 386,128 | -0.05(-0.17%) | |
Jun 14, 2018 | 27.04 | 27.09 | 26.76 | 26.99 | 332,384 | +0.00(+0.00%) |
Jun 13, 2018 | 27.37 | 27.41 | 26.81 | 26.99 | 495,567 | -0.23(-0.85%) |
Jun 12, 2018 | 28.16 | 28.34 | 27.13 | 27.23 | 867,508 | -0.65(-2.33%) |
Jun 11, 2018 | 27.74 | 28.06 | 27.27 | 27.88 | 372,588 | +0.14(+0.50%) |
Jun 08, 2018 | 27.18 | 28.11 | 27.18 | 27.74 | 448,213 | +0.56(+2.05%) |
Jun 07, 2018 | 27.27 | 27.37 | 26.69 | 27.18 | 535,007 | -0.09(-0.34%) |
Jun 06, 2018 | 27.41 | 26.44 | 27.27 | 584,121 | +0.14(+0.51%) | |
Jun 05, 2018 | 26.48 | 27.53 | 26.41 | 27.13 | 873,966 | +0.60(+2.28%) |
Jun 04, 2018 | 27.32 | 27.41 | 26.30 | 26.53 | 873,164 | -0.53(-1.96%) |
Jun 01, 2018 | 27.01 | 27.85 | 27.01 | 27.06 | 586,006 | +0.19(+0.69%) |
May 31, 2018 | 26.92 | 28.73 | 26.64 | 26.87 | 661,286 | -0.93(-3.33%) |
May 30, 2018 | 26.83 | 27.94 | 26.60 | 27.80 | 1,206,085 | +1.34(+5.08%) |
May 29, 2018 | 22.80 | 26.87 | 22.25 | 26.46 | 1,456,106 | +2.92(+12.40%) |
May 25, 2018 | 23.54 | 23.54 | 23.54 | 0 | -0.32(-1.36%) | |
May 24, 2018 | 23.96 | 24.05 | 23.72 | 23.86 | 156,342 | -0.05(-0.19%) |
May 23, 2018 | 23.82 | 24.05 | 23.63 | 23.91 | 115,892 | +0.00(+0.00%) |
May 22, 2018 | 24.42 | 24.51 | 23.86 | 23.91 | 104,309 | -0.56(-2.27%) |
May 21, 2018 | 24.28 | 24.56 | 24.23 | 24.46 | 127,911 | +0.37(+1.54%) |
May 18, 2018 | 24.00 | 24.26 | 23.91 | 24.09 | 238,447 | +0.09(+0.39%) |
May 17, 2018 | 23.91 | 24.19 | 23.86 | 24.00 | 152,882 | +0.05(+0.19%) |
May 16, 2018 | 23.86 | 24.19 | 23.45 | 23.96 | 136,433 | +0.14(+0.58%) |
May 15, 2018 | 23.72 | 24.05 | 23.63 | 23.82 | 110,252 | +0.00(+0.00%) |
May 14, 2018 | 24.09 | 24.21 | 23.77 | 23.82 | 102,694 | -0.28(-1.15%) |
May 11, 2018 | 24.23 | 24.46 | 23.91 | 24.09 | 112,564 | -0.23(-0.95%) |
May 10, 2018 | 24.23 | 24.60 | 24.19 | 24.33 | 130,720 | +0.14(+0.57%) |
May 09, 2018 | 23.77 | 24.28 | 23.63 | 24.19 | 186,906 | +0.51(+2.15%) |
May 08, 2018 | 23.35 | 23.77 | 23.35 | 23.68 | 103,875 | +0.37(+1.59%) |
May 07, 2018 | 23.07 | 23.45 | 22.94 | 23.31 | 111,985 | +0.28(+1.21%) |
May 04, 2018 | 22.80 | 23.21 | 22.47 | 23.03 | 106,915 | +0.19(+0.81%) |
May 03, 2018 | 23.03 | 23.07 | 22.70 | 22.84 | 153,192 | -0.19(-0.80%) |
May 02, 2018 | 23.21 | 23.54 | 22.98 | 23.03 | 174,720 | -0.14(-0.60%) |