Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.68 | 26.90 | 26.31 | 26.75 | 1,005,702 | +0.14(+0.52%) |
Apr 29, 2019 | 26.68 | 26.71 | 26.52 | 26.61 | 711,397 | +0.01(+0.02%) |
Apr 26, 2019 | 26.65 | 26.70 | 26.48 | 26.60 | 658,817 | +0.05(+0.17%) |
Apr 25, 2019 | 26.73 | 26.76 | 26.31 | 26.56 | 748,962 | -0.23(-0.86%) |
Apr 24, 2019 | 26.74 | 26.83 | 26.63 | 26.79 | 1,035,658 | +0.07(+0.27%) |
Apr 23, 2019 | 26.89 | 26.91 | 26.65 | 26.71 | 1,909,959 | -0.16(-0.61%) |
Apr 22, 2019 | 26.68 | 26.90 | 26.53 | 26.88 | 1,050,364 | +0.15(+0.57%) |
Apr 18, 2019 | 26.79 | 26.88 | 26.64 | 26.73 | 1,001,402 | -0.03(-0.12%) |
Apr 17, 2019 | 26.78 | 26.99 | 26.65 | 26.76 | 1,338,316 | +0.00(+0.00%) |
Apr 16, 2019 | 27.20 | 27.37 | 26.62 | 26.76 | 1,498,212 | -0.88(-3.20%) |
Apr 15, 2019 | 27.69 | 27.85 | 27.51 | 27.65 | 535,484 | -0.01(-0.02%) |
Apr 12, 2019 | 27.73 | 27.75 | 27.49 | 27.65 | 734,998 | +0.03(+0.10%) |
Apr 11, 2019 | 27.57 | 27.70 | 27.46 | 27.63 | 1,097,264 | +0.01(+0.02%) |
Apr 10, 2019 | 27.53 | 27.74 | 27.37 | 27.62 | 925,538 | +0.09(+0.34%) |
Apr 09, 2019 | 27.74 | 27.74 | 27.39 | 27.53 | 588,069 | -0.27(-0.97%) |
Apr 08, 2019 | 27.80 | 27.91 | 27.67 | 27.80 | 2,526,203 | -0.02(-0.07%) |
Apr 05, 2019 | 27.72 | 27.88 | 27.62 | 27.82 | 1,179,056 | +0.16(+0.57%) |
Apr 04, 2019 | 27.40 | 27.67 | 27.37 | 27.66 | 703,452 | +0.26(+0.94%) |
Apr 03, 2019 | 27.40 | 27.72 | 27.16 | 27.40 | 1,145,202 | +0.08(+0.29%) |
Apr 02, 2019 | 27.75 | 27.75 | 27.22 | 27.32 | 1,431,626 | -0.45(-1.62%) |
Apr 01, 2019 | 27.36 | 27.79 | 27.24 | 27.77 | 876,557 | +0.55(+2.04%) |
Mar 29, 2019 | 27.34 | 27.41 | 27.06 | 27.22 | 988,226 | +0.05(+0.17%) |
Mar 28, 2019 | 26.81 | 27.22 | 26.75 | 27.17 | 960,413 | +0.34(+1.26%) |
Mar 27, 2019 | 26.50 | 26.87 | 26.50 | 26.83 | 968,330 | +0.26(+0.99%) |
Mar 26, 2019 | 26.38 | 26.80 | 26.32 | 26.57 | 788,974 | +0.34(+1.31%) |
Mar 25, 2019 | 26.25 | 26.36 | 25.93 | 26.23 | 1,523,957 | -0.02(-0.08%) |
Mar 22, 2019 | 26.83 | 26.83 | 26.17 | 26.25 | 977,170 | -0.73(-2.72%) |
Mar 21, 2019 | 26.60 | 27.01 | 26.60 | 26.98 | 1,008,234 | +0.34(+1.26%) |
Mar 20, 2019 | 26.59 | 26.96 | 26.26 | 26.64 | 1,039,249 | -0.07(-0.25%) |
Mar 19, 2019 | 26.87 | 27.01 | 26.68 | 26.71 | 827,906 | -0.16(-0.59%) |
Mar 18, 2019 | 26.74 | 27.01 | 26.71 | 26.87 | 654,739 | +0.05(+0.20%) |
Mar 15, 2019 | 26.69 | 26.93 | 26.66 | 26.81 | 1,393,664 | +0.13(+0.47%) |
Mar 14, 2019 | 26.48 | 26.79 | 26.41 | 26.69 | 1,017,347 | +0.21(+0.80%) |
Mar 13, 2019 | 26.60 | 26.65 | 26.27 | 26.48 | 1,075,458 | -0.06(-0.22%) |
Mar 12, 2019 | 26.56 | 26.60 | 26.36 | 26.54 | 838,571 | -0.02(-0.07%) |
Mar 11, 2019 | 26.25 | 26.61 | 26.05 | 26.56 | 1,117,185 | +0.35(+1.34%) |
Mar 08, 2019 | 25.88 | 26.22 | 25.84 | 26.21 | 1,293,554 | +0.28(+1.10%) |
Mar 07, 2019 | 26.17 | 26.27 | 25.88 | 25.92 | 1,529,854 | -0.28(-1.06%) |
Mar 06, 2019 | 26.41 | 26.58 | 26.09 | 26.20 | 1,176,887 | -0.24(-0.92%) |
Mar 05, 2019 | 26.65 | 26.73 | 26.38 | 26.44 | 1,292,109 | -0.20(-0.77%) |
Mar 04, 2019 | 26.34 | 26.71 | 26.31 | 26.65 | 1,507,120 | +0.30(+1.13%) |
Mar 01, 2019 | 26.53 | 26.67 | 26.00 | 26.35 | 1,413,807 | +0.01(+0.05%) |
Feb 28, 2019 | 26.69 | 26.69 | 26.25 | 26.34 | 1,929,847 | -0.32(-1.18%) |
Feb 27, 2019 | 26.33 | 26.71 | 26.25 | 26.65 | 1,345,231 | +0.27(+1.03%) |
Feb 26, 2019 | 26.52 | 26.73 | 26.36 | 26.38 | 1,455,935 | -0.14(-0.51%) |
Feb 25, 2019 | 26.21 | 26.58 | 26.09 | 26.52 | 1,634,617 | +0.47(+1.81%) |
Feb 22, 2019 | 25.77 | 26.15 | 25.33 | 26.05 | 2,852,391 | +0.55(+2.17%) |
Feb 21, 2019 | 25.69 | 26.02 | 24.99 | 25.49 | 5,472,193 | -2.34(-8.40%) |
Feb 20, 2019 | 27.83 | 27.99 | 27.70 | 27.83 | 1,628,924 | -0.11(-0.39%) |
Feb 19, 2019 | 27.96 | 28.17 | 27.92 | 27.94 | 1,004,663 | -0.19(-0.66%) |
Feb 15, 2019 | 28.08 | 28.23 | 27.87 | 28.13 | 645,525 | +0.08(+0.28%) |
Feb 14, 2019 | 27.72 | 28.10 | 27.70 | 28.05 | 1,005,883 | +0.25(+0.90%) |
Feb 13, 2019 | 27.79 | 27.95 | 27.66 | 27.80 | 1,144,181 | +0.01(+0.05%) |
Feb 12, 2019 | 27.68 | 27.95 | 27.40 | 27.79 | 1,503,453 | +0.28(+1.03%) |
Feb 11, 2019 | 27.17 | 27.63 | 27.11 | 27.50 | 750,289 | +0.36(+1.33%) |
Feb 08, 2019 | 27.32 | 27.44 | 26.96 | 27.14 | 691,634 | -0.30(-1.10%) |
Feb 07, 2019 | 27.67 | 27.76 | 26.92 | 27.45 | 951,507 | -0.35(-1.27%) |
Feb 06, 2019 | 27.74 | 27.97 | 27.63 | 27.80 | 793,735 | +0.06(+0.21%) |
Feb 05, 2019 | 27.67 | 27.92 | 27.65 | 27.74 | 779,791 | +0.08(+0.28%) |
Feb 04, 2019 | 27.81 | 27.83 | 27.39 | 27.67 | 686,162 | -0.17(-0.60%) |
Feb 01, 2019 | 27.81 | 28.05 | 27.70 | 27.83 | 613,854 | +0.03(+0.09%) |
Jan 31, 2019 | 27.84 | 28.10 | 27.50 | 27.81 | 1,559,782 | +0.10(+0.35%) |
Jan 30, 2019 | 27.05 | 28.02 | 27.05 | 27.71 | 1,871,055 | +0.68(+2.53%) |
Jan 29, 2019 | 26.92 | 27.05 | 26.76 | 27.03 | 1,055,291 | +0.28(+1.04%) |
Jan 28, 2019 | 26.73 | 26.80 | 26.55 | 26.75 | 1,175,945 | -0.09(-0.34%) |
Jan 25, 2019 | 26.89 | 27.05 | 26.73 | 26.84 | 1,144,030 | -0.02(-0.07%) |
Jan 24, 2019 | 26.60 | 26.98 | 26.31 | 26.86 | 1,059,298 | +0.55(+2.11%) |
Jan 23, 2019 | 26.52 | 26.52 | 26.09 | 26.31 | 530,458 | -0.17(-0.66%) |
Jan 22, 2019 | 26.82 | 26.87 | 26.22 | 26.48 | 967,569 | -0.39(-1.46%) |
Jan 18, 2019 | 26.74 | 27.02 | 26.56 | 26.87 | 691,479 | +0.26(+0.97%) |
Jan 17, 2019 | 26.28 | 26.81 | 26.24 | 26.62 | 676,022 | +0.32(+1.23%) |
Jan 16, 2019 | 26.34 | 26.45 | 26.20 | 26.29 | 647,117 | -0.05(-0.20%) |
Jan 15, 2019 | 26.13 | 26.60 | 26.13 | 26.34 | 760,996 | +0.17(+0.66%) |
Jan 14, 2019 | 25.93 | 26.36 | 25.84 | 26.17 | 685,002 | +0.06(+0.22%) |
Jan 11, 2019 | 26.07 | 26.28 | 25.83 | 26.11 | 596,777 | +0.05(+0.17%) |
Jan 10, 2019 | 25.71 | 26.13 | 25.54 | 26.07 | 837,115 | +0.26(+1.02%) |
Jan 09, 2019 | 25.82 | 25.93 | 25.58 | 25.80 | 863,397 | +0.14(+0.53%) |
Jan 08, 2019 | 25.89 | 26.16 | 25.50 | 25.67 | 1,187,129 | -0.12(-0.47%) |
Jan 07, 2019 | 24.80 | 26.22 | 24.76 | 25.79 | 1,559,461 | +1.03(+4.16%) |
Jan 04, 2019 | 24.28 | 24.98 | 24.28 | 24.76 | 1,111,273 | +0.74(+3.08%) |
Jan 03, 2019 | 24.14 | 24.46 | 23.68 | 24.02 | 664,414 | -0.15(-0.61%) |
Jan 02, 2019 | 23.34 | 24.21 | 23.12 | 24.17 | 1,159,623 | +0.62(+2.63%) |
Dec 31, 2018 | 23.56 | 23.79 | 23.01 | 23.55 | 1,454,839 | +0.10(+0.41%) |
Dec 28, 2018 | 23.24 | 23.68 | 23.01 | 23.45 | 1,240,906 | +0.21(+0.91%) |
Dec 27, 2018 | 23.27 | 23.37 | 22.40 | 23.24 | 1,430,252 | -0.30(-1.29%) |
Dec 26, 2018 | 22.50 | 23.56 | 21.71 | 23.54 | 1,960,032 | +1.04(+4.64%) |
Dec 24, 2018 | 23.02 | 23.22 | 22.43 | 22.50 | 1,136,578 | -0.54(-2.35%) |
Dec 21, 2018 | 23.83 | 23.83 | 23.00 | 23.04 | 2,632,714 | -0.15(-0.64%) |
Dec 20, 2018 | 24.34 | 24.34 | 22.96 | 23.19 | 3,099,375 | -1.31(-5.34%) |
Dec 19, 2018 | 24.43 | 25.36 | 24.35 | 24.50 | 1,500,241 | +0.06(+0.26%) |
Dec 18, 2018 | 24.86 | 25.15 | 24.37 | 24.43 | 1,130,447 | -0.43(-1.71%) |
Dec 17, 2018 | 25.96 | 26.15 | 24.75 | 24.86 | 1,461,207 | -1.11(-4.29%) |
Dec 14, 2018 | 26.24 | 26.61 | 25.92 | 25.97 | 944,535 | -0.36(-1.37%) |
Dec 13, 2018 | 26.36 | 26.47 | 26.13 | 26.33 | 869,599 | -0.05(-0.17%) |
Dec 12, 2018 | 26.62 | 26.96 | 26.36 | 26.38 | 1,123,840 | +0.09(+0.34%) |
Dec 11, 2018 | 26.25 | 26.72 | 26.16 | 26.29 | 848,121 | +0.34(+1.29%) |
Dec 10, 2018 | 26.13 | 26.24 | 25.30 | 25.95 | 1,006,944 | -0.34(-1.30%) |
Dec 07, 2018 | 26.57 | 27.25 | 26.18 | 26.29 | 1,286,238 | -0.28(-1.04%) |
Dec 06, 2018 | 26.29 | 26.59 | 25.63 | 26.57 | 1,925,119 | -0.16(-0.60%) |
Dec 04, 2018 | 27.14 | 27.34 | 26.62 | 26.73 | 1,922,915 | -0.46(-1.68%) |
Dec 03, 2018 | 27.15 | 27.68 | 27.10 | 27.19 | 1,766,588 | +0.33(+1.22%) |
Nov 30, 2018 | 26.40 | 26.87 | 26.31 | 26.86 | 1,686,936 | +0.41(+1.56%) |
Nov 29, 2018 | 26.19 | 26.63 | 26.04 | 26.45 | 1,607,658 | +0.52(+1.99%) |
Nov 28, 2018 | 25.44 | 25.93 | 25.28 | 25.93 | 1,165,920 | +0.50(+1.95%) |
Nov 27, 2018 | 25.40 | 25.70 | 25.29 | 25.44 | 1,063,327 | -0.03(-0.10%) |
Nov 26, 2018 | 25.46 | 25.82 | 25.39 | 25.46 | 1,436,412 | +0.23(+0.89%) |
Nov 23, 2018 | 25.25 | 25.31 | 24.91 | 25.24 | 630,777 | -0.06(-0.25%) |
Nov 21, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.82(+3.34%) | |
Nov 20, 2018 | 25.13 | 25.17 | 24.44 | 24.48 | 1,677,854 | -0.80(-3.16%) |
Nov 19, 2018 | 24.77 | 25.47 | 24.66 | 25.28 | 2,165,662 | +0.57(+2.32%) |
Nov 16, 2018 | 24.19 | 24.79 | 24.05 | 24.71 | 1,305,023 | +0.43(+1.75%) |
Nov 15, 2018 | 23.93 | 24.30 | 23.71 | 24.28 | 1,938,912 | +0.29(+1.21%) |
Nov 14, 2018 | 24.37 | 24.42 | 23.79 | 23.99 | 1,032,229 | -0.22(-0.90%) |
Nov 13, 2018 | 24.61 | 24.88 | 24.18 | 24.21 | 1,245,201 | -0.24(-1.00%) |
Nov 12, 2018 | 24.73 | 24.89 | 24.44 | 24.46 | 984,609 | -0.27(-1.09%) |
Nov 09, 2018 | 24.88 | 24.98 | 24.53 | 24.73 | 1,205,509 | -0.30(-1.21%) |
Nov 08, 2018 | 25.22 | 25.36 | 24.90 | 25.03 | 942,107 | -0.20(-0.79%) |
Nov 07, 2018 | 25.00 | 25.27 | 24.97 | 25.23 | 1,351,111 | +0.40(+1.59%) |
Nov 06, 2018 | 25.12 | 25.12 | 24.55 | 24.83 | 1,267,608 | -0.17(-0.68%) |
Nov 05, 2018 | 24.36 | 25.07 | 24.31 | 25.00 | 1,809,686 | +0.65(+2.66%) |
Nov 02, 2018 | 24.79 | 24.80 | 24.11 | 24.36 | 1,459,342 | -0.44(-1.77%) |
Nov 01, 2018 | 23.55 | 24.93 | 23.48 | 24.80 | 2,717,409 | +1.59(+6.85%) |
Oct 31, 2018 | 24.09 | 24.12 | 23.15 | 23.21 | 2,666,861 | -0.57(-2.40%) |
Oct 30, 2018 | 23.65 | 23.80 | 23.34 | 23.78 | 2,473,640 | +0.18(+0.74%) |
Oct 29, 2018 | 23.99 | 24.53 | 23.39 | 23.60 | 2,049,382 | -0.09(-0.40%) |
Oct 26, 2018 | 24.13 | 24.19 | 23.65 | 23.70 | 1,627,789 | -0.64(-2.63%) |
Oct 25, 2018 | 24.34 | 24.49 | 24.09 | 24.34 | 1,986,956 | +0.10(+0.41%) |
Oct 24, 2018 | 24.87 | 25.05 | 24.22 | 24.24 | 1,288,012 | -0.60(-2.40%) |
Oct 23, 2018 | 25.58 | 25.58 | 24.53 | 24.83 | 3,209,245 | -1.12(-4.31%) |
Oct 22, 2018 | 26.41 | 26.49 | 25.90 | 25.95 | 1,425,619 | -0.40(-1.53%) |
Oct 19, 2018 | 26.61 | 26.89 | 26.26 | 26.35 | 899,710 | -0.18(-0.69%) |
Oct 18, 2018 | 26.93 | 27.01 | 26.50 | 26.54 | 1,140,482 | -0.48(-1.77%) |
Oct 17, 2018 | 27.41 | 27.45 | 26.91 | 27.01 | 904,007 | -0.38(-1.38%) |
Oct 16, 2018 | 26.88 | 27.41 | 26.73 | 27.39 | 769,961 | +0.63(+2.37%) |
Oct 15, 2018 | 26.46 | 26.93 | 26.39 | 26.76 | 762,857 | +0.23(+0.85%) |
Oct 12, 2018 | 27.02 | 27.12 | 26.20 | 26.53 | 1,997,002 | -0.21(-0.80%) |
Oct 11, 2018 | 27.03 | 27.13 | 26.61 | 26.74 | 2,092,918 | -0.46(-1.71%) |
Oct 10, 2018 | 27.57 | 27.60 | 27.21 | 27.21 | 1,309,983 | -0.36(-1.32%) |
Oct 09, 2018 | 27.78 | 27.78 | 27.55 | 27.57 | 1,274,665 | -0.23(-0.81%) |
Oct 08, 2018 | 27.99 | 28.07 | 27.33 | 27.80 | 2,047,271 | -0.36(-1.27%) |
Oct 05, 2018 | 28.32 | 28.53 | 28.06 | 28.16 | 738,427 | -0.15(-0.53%) |
Oct 04, 2018 | 28.66 | 28.82 | 28.19 | 28.31 | 862,733 | -0.45(-1.57%) |
Oct 03, 2018 | 28.64 | 28.87 | 28.58 | 28.76 | 987,872 | +0.18(+0.62%) |
Oct 02, 2018 | 28.58 | 28.83 | 28.44 | 28.58 | 858,254 | -0.06(-0.22%) |
Oct 01, 2018 | 29.17 | 29.26 | 28.59 | 28.65 | 1,158,943 | -0.33(-1.13%) |
Sep 28, 2018 | 28.65 | 28.99 | 28.62 | 28.97 | 904,804 | +0.28(+0.98%) |
Sep 27, 2018 | 28.85 | 29.11 | 28.65 | 28.69 | 1,108,797 | -0.21(-0.72%) |
Sep 26, 2018 | 29.05 | 29.21 | 28.79 | 28.90 | 1,390,083 | -0.17(-0.58%) |
Sep 25, 2018 | 29.31 | 29.31 | 29.05 | 29.07 | 848,099 | -0.05(-0.17%) |
Sep 24, 2018 | 29.32 | 29.37 | 29.03 | 29.12 | 900,816 | -0.20(-0.69%) |
Sep 21, 2018 | 29.53 | 29.53 | 29.24 | 29.32 | 2,425,125 | -0.14(-0.47%) |
Sep 20, 2018 | 29.33 | 29.68 | 29.03 | 29.46 | 1,115,000 | +0.25(+0.86%) |
Sep 19, 2018 | 29.46 | 29.60 | 29.19 | 29.21 | 935,569 | -0.22(-0.75%) |
Sep 18, 2018 | 29.19 | 29.56 | 29.12 | 29.43 | 1,400,615 | +0.37(+1.28%) |
Sep 17, 2018 | 29.33 | 29.33 | 29.00 | 29.06 | 1,202,483 | -0.18(-0.62%) |
Sep 14, 2018 | 29.46 | 29.50 | 29.19 | 29.24 | 983,455 | -0.21(-0.73%) |
Sep 13, 2018 | 29.43 | 29.49 | 29.33 | 29.45 | 825,357 | +0.01(+0.02%) |
Sep 12, 2018 | 29.26 | 29.49 | 29.06 | 29.44 | 970,814 | +0.22(+0.75%) |
Sep 11, 2018 | 29.14 | 29.33 | 28.99 | 29.23 | 616,275 | +0.02(+0.06%) |
Sep 10, 2018 | 29.31 | 29.31 | 29.17 | 29.21 | 1,013,832 | -0.06(-0.21%) |
Sep 07, 2018 | 29.21 | 29.46 | 29.21 | 29.27 | 873,121 | -0.06(-0.21%) |
Sep 06, 2018 | 29.61 | 29.67 | 29.33 | 29.33 | 930,519 | -0.25(-0.85%) |
Sep 05, 2018 | 29.44 | 29.60 | 29.09 | 29.58 | 1,126,317 | +0.25(+0.86%) |
Sep 04, 2018 | 29.55 | 29.60 | 29.21 | 29.33 | 1,518,319 | -0.21(-0.72%) |
Aug 31, 2018 | 29.55 | 29.55 | 29.55 | 0 | -0.01(-0.04%) | |
Aug 30, 2018 | 29.75 | 29.82 | 29.50 | 29.56 | 1,598,188 | -0.06(-0.19%) |
Aug 29, 2018 | 29.68 | 29.71 | 29.55 | 29.61 | 1,138,845 | +0.06(+0.21%) |
Aug 28, 2018 | 29.63 | 29.99 | 29.55 | 29.55 | 2,516,951 | -0.08(-0.28%) |
Aug 27, 2018 | 29.48 | 29.82 | 29.46 | 29.63 | 1,946,027 | +0.39(+1.33%) |
Aug 24, 2018 | 29.48 | 29.53 | 29.23 | 29.24 | 1,288,347 | -0.11(-0.36%) |
Aug 23, 2018 | 29.13 | 29.39 | 29.09 | 29.35 | 1,256,389 | +0.17(+0.58%) |
Aug 22, 2018 | 29.02 | 29.22 | 28.90 | 29.18 | 1,151,184 | +0.20(+0.69%) |
Aug 21, 2018 | 28.99 | 29.13 | 28.82 | 28.98 | 1,304,613 | +0.12(+0.41%) |
Aug 20, 2018 | 28.81 | 28.95 | 28.80 | 28.86 | 877,504 | +0.06(+0.20%) |
Aug 17, 2018 | 28.48 | 29.09 | 28.48 | 28.80 | 1,260,644 | +0.26(+0.90%) |
Aug 16, 2018 | 28.44 | 28.74 | 28.40 | 28.55 | 928,252 | +0.25(+0.89%) |
Aug 15, 2018 | 28.31 | 28.38 | 28.07 | 28.30 | 1,157,631 | -0.21(-0.75%) |
Aug 14, 2018 | 28.04 | 28.53 | 28.04 | 28.51 | 1,285,768 | +0.60(+2.16%) |
Aug 13, 2018 | 28.38 | 28.38 | 27.85 | 27.91 | 945,563 | -0.36(-1.29%) |
Aug 10, 2018 | 28.37 | 28.48 | 28.21 | 28.27 | 1,435,301 | -0.06(-0.22%) |
Aug 09, 2018 | 28.27 | 28.39 | 28.22 | 28.33 | 2,368,815 | +0.07(+0.26%) |
Aug 08, 2018 | 28.17 | 28.27 | 28.03 | 28.26 | 1,161,730 | +0.02(+0.09%) |
Aug 07, 2018 | 28.36 | 28.36 | 28.09 | 28.23 | 1,347,489 | +0.00(+0.00%) |
Aug 06, 2018 | 28.27 | 28.45 | 28.17 | 28.23 | 1,358,295 | +0.02(+0.07%) |
Aug 03, 2018 | 28.63 | 28.74 | 28.12 | 28.22 | 1,392,257 | -0.39(-1.37%) |
Aug 02, 2018 | 27.70 | 28.88 | 27.52 | 28.61 | 3,376,487 | +0.92(+3.31%) |
Aug 01, 2018 | 27.90 | 27.92 | 27.47 | 27.69 | 1,636,629 | -0.21(-0.75%) |
Jul 31, 2018 | 27.88 | 27.99 | 27.66 | 27.90 | 970,856 | -0.04(-0.15%) |
Jul 30, 2018 | 28.27 | 28.57 | 27.93 | 27.95 | 1,956,375 | +0.03(+0.11%) |
Jul 27, 2018 | 27.96 | 28.06 | 27.76 | 27.92 | 1,675,428 | +0.03(+0.11%) |
Jul 26, 2018 | 27.97 | 27.55 | 27.88 | 1,331,660 | +0.26(+0.96%) | |
Jul 25, 2018 | 27.49 | 27.68 | 27.24 | 27.62 | 1,274,006 | +0.12(+0.45%) |
Jul 24, 2018 | 27.82 | 27.90 | 27.49 | 27.50 | 1,623,395 | -0.15(-0.56%) |
Jul 23, 2018 | 27.73 | 27.93 | 27.65 | 27.65 | 2,310,208 | -0.01(-0.02%) |
Jul 20, 2018 | 27.68 | 27.84 | 27.62 | 27.66 | 903,825 | -0.02(-0.09%) |
Jul 19, 2018 | 27.50 | 27.80 | 27.43 | 27.68 | 1,192,859 | +0.22(+0.81%) |
Jul 18, 2018 | 27.42 | 27.48 | 27.32 | 27.46 | 979,631 | +0.06(+0.20%) |
Jul 17, 2018 | 27.33 | 27.51 | 27.33 | 27.41 | 783,451 | +0.00(+0.00%) |
Jul 16, 2018 | 27.47 | 27.62 | 27.31 | 27.41 | 1,121,590 | -0.07(-0.25%) |
Jul 13, 2018 | 27.49 | 27.65 | 27.39 | 27.47 | 1,656,619 | +0.04(+0.16%) |
Jul 12, 2018 | 27.70 | 27.76 | 27.37 | 27.43 | 688,247 | -0.15(-0.56%) |
Jul 11, 2018 | 27.55 | 27.79 | 27.41 | 27.58 | 2,457,343 | -0.01(-0.04%) |
Jul 10, 2018 | 27.41 | 27.66 | 27.27 | 27.60 | 2,515,426 | +0.23(+0.85%) |
Jul 09, 2018 | 26.93 | 27.39 | 26.79 | 27.36 | 1,741,648 | +0.44(+1.62%) |
Jul 06, 2018 | 26.48 | 27.02 | 26.44 | 26.93 | 1,118,465 | +0.47(+1.79%) |
Jul 05, 2018 | 26.32 | 26.45 | 26.13 | 26.45 | 1,740,987 | +0.14(+0.54%) |
Jul 03, 2018 | 26.31 | 26.31 | 26.31 | 0 | +0.44(+1.69%) | |
Jul 02, 2018 | 25.83 | 25.92 | 25.54 | 25.88 | 1,372,128 | -0.06(-0.21%) |
Jun 29, 2018 | 26.00 | 26.40 | 25.83 | 25.93 | 1,523,505 | -0.02(-0.07%) |
Jun 28, 2018 | 26.00 | 26.18 | 25.77 | 25.95 | 1,004,669 | -0.05(-0.19%) |
Jun 27, 2018 | 26.02 | 26.22 | 25.96 | 26.00 | 1,097,258 | -0.02(-0.07%) |
Jun 26, 2018 | 26.08 | 26.14 | 25.58 | 26.02 | 970,887 | +0.01(+0.02%) |
Jun 25, 2018 | 26.13 | 26.22 | 25.72 | 26.01 | 2,186,878 | -0.18(-0.68%) |
Jun 22, 2018 | 26.29 | 26.37 | 25.97 | 26.19 | 1,974,138 | +0.20(+0.76%) |
Jun 21, 2018 | 26.12 | 26.27 | 25.94 | 25.99 | 1,096,755 | -0.18(-0.70%) |
Jun 20, 2018 | 25.98 | 26.32 | 25.89 | 26.18 | 1,531,890 | +0.27(+1.04%) |
Jun 19, 2018 | 25.54 | 25.94 | 25.54 | 25.91 | 1,447,155 | +0.20(+0.79%) |
Jun 18, 2018 | 25.45 | 25.71 | 25.38 | 25.70 | 1,296,269 | +0.18(+0.72%) |
Jun 15, 2018 | 25.63 | 25.63 | 25.52 | 2,353,133 | -0.11(-0.43%) | |
Jun 14, 2018 | 25.53 | 25.79 | 25.53 | 25.63 | 1,520,415 | +0.13(+0.51%) |
Jun 13, 2018 | 25.53 | 25.58 | 25.43 | 25.50 | 1,793,309 | -0.01(-0.05%) |
Jun 12, 2018 | 25.56 | 25.71 | 25.48 | 25.51 | 2,197,990 | -0.02(-0.07%) |
Jun 11, 2018 | 25.07 | 25.59 | 24.97 | 25.53 | 2,226,759 | +0.47(+1.86%) |
Jun 08, 2018 | 24.82 | 25.08 | 24.64 | 25.06 | 2,423,080 | +0.17(+0.67%) |
Jun 07, 2018 | 24.58 | 25.12 | 24.58 | 24.90 | 3,033,307 | +0.35(+1.43%) |
Jun 06, 2018 | 24.58 | 24.55 | 1,546,597 | +0.35(+1.45%) | ||
Jun 05, 2018 | 23.95 | 24.30 | 23.95 | 24.20 | 2,914,713 | +0.23(+0.97%) |
Jun 04, 2018 | 24.03 | 24.18 | 23.78 | 23.96 | 1,892,280 | +0.01(+0.03%) |
Jun 01, 2018 | 23.84 | 24.35 | 23.69 | 23.96 | 2,827,905 | +0.18(+0.75%) |
May 31, 2018 | 23.79 | 23.92 | 23.64 | 23.78 | 8,334,323 | -0.07(-0.31%) |
May 30, 2018 | 23.59 | 23.96 | 23.43 | 23.85 | 2,342,216 | +0.39(+1.65%) |
May 29, 2018 | 23.21 | 23.67 | 23.13 | 23.47 | 1,972,014 | +0.11(+0.47%) |
May 25, 2018 | 23.36 | 23.36 | 23.36 | 0 | +0.26(+1.12%) | |
May 24, 2018 | 23.34 | 23.45 | 23.08 | 23.10 | 1,400,458 | -0.29(-1.23%) |
May 23, 2018 | 23.21 | 23.46 | 23.01 | 23.39 | 2,638,719 | +0.06(+0.26%) |
May 22, 2018 | 23.34 | 23.72 | 23.28 | 23.33 | 2,200,278 | -0.02(-0.08%) |
May 21, 2018 | 22.91 | 23.49 | 22.82 | 23.34 | 2,844,287 | +0.60(+2.62%) |
May 18, 2018 | 22.83 | 22.90 | 22.31 | 22.75 | 3,040,943 | -0.15(-0.64%) |
May 17, 2018 | 23.17 | 23.35 | 22.89 | 22.90 | 2,173,928 | -0.17(-0.72%) |
May 16, 2018 | 23.17 | 23.39 | 22.85 | 23.06 | 1,969,765 | -0.10(-0.45%) |
May 15, 2018 | 23.51 | 23.60 | 23.05 | 23.17 | 3,014,735 | -0.36(-1.54%) |
May 14, 2018 | 23.35 | 23.55 | 23.23 | 23.53 | 1,596,507 | +0.30(+1.30%) |
May 11, 2018 | 23.42 | 23.59 | 23.17 | 23.23 | 2,132,294 | -0.15(-0.63%) |
May 10, 2018 | 23.36 | 23.44 | 23.24 | 23.37 | 1,887,037 | +0.14(+0.62%) |
May 09, 2018 | 23.08 | 23.48 | 23.08 | 23.23 | 1,522,126 | +0.16(+0.67%) |
May 08, 2018 | 23.41 | 23.47 | 22.94 | 23.08 | 2,208,110 | -0.27(-1.15%) |
May 07, 2018 | 23.05 | 23.66 | 23.03 | 23.34 | 2,247,094 | +0.36(+1.56%) |
May 04, 2018 | 22.45 | 23.09 | 22.43 | 22.99 | 2,152,851 | +0.47(+2.10%) |
May 03, 2018 | 23.63 | 24.22 | 22.13 | 22.51 | 4,415,112 | -0.04(-0.16%) |
May 02, 2018 | 22.51 | 23.02 | 22.37 | 22.55 | 3,342,262 | +0.02(+0.08%) |