Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.97 | 28.60 | 27.95 | 28.35 | 1,126,817 | +0.39(+1.39%) |
Apr 29, 2019 | 27.83 | 28.07 | 27.34 | 27.96 | 867,363 | +0.28(+1.01%) |
Apr 26, 2019 | 27.55 | 27.77 | 27.18 | 27.68 | 906,500 | +0.11(+0.40%) |
Apr 25, 2019 | 27.68 | 27.91 | 27.40 | 27.57 | 449,323 | -0.28(-1.01%) |
Apr 24, 2019 | 28.05 | 28.12 | 27.65 | 27.85 | 603,023 | -0.10(-0.36%) |
Apr 23, 2019 | 27.44 | 28.15 | 27.44 | 27.95 | 849,587 | +0.54(+1.97%) |
Apr 22, 2019 | 28.36 | 28.42 | 27.19 | 27.41 | 943,549 | -1.13(-3.96%) |
Apr 18, 2019 | 28.48 | 28.80 | 28.18 | 28.54 | 765,300 | -0.17(-0.59%) |
Apr 17, 2019 | 29.00 | 29.00 | 28.14 | 28.71 | 663,616 | -0.16(-0.55%) |
Apr 16, 2019 | 29.02 | 29.41 | 28.78 | 28.87 | 715,672 | -0.04(-0.14%) |
Apr 15, 2019 | 28.66 | 29.21 | 28.60 | 28.91 | 865,877 | +0.16(+0.56%) |
Apr 12, 2019 | 28.93 | 29.00 | 28.60 | 28.75 | 1,199,200 | +0.19(+0.67%) |
Apr 11, 2019 | 28.58 | 28.66 | 28.14 | 28.56 | 803,511 | +0.06(+0.21%) |
Apr 10, 2019 | 28.08 | 28.62 | 28.05 | 28.50 | 770,010 | +0.39(+1.39%) |
Apr 09, 2019 | 28.13 | 28.45 | 28.00 | 28.11 | 799,730 | -0.04(-0.14%) |
Apr 08, 2019 | 28.38 | 28.65 | 28.14 | 28.15 | 1,404,079 | -0.16(-0.57%) |
Apr 05, 2019 | 28.39 | 28.78 | 28.03 | 28.31 | 1,266,500 | -0.11(-0.39%) |
Apr 04, 2019 | 28.18 | 28.51 | 27.97 | 28.42 | 1,548,076 | +0.36(+1.28%) |
Apr 03, 2019 | 27.60 | 28.12 | 27.48 | 28.06 | 1,463,539 | +0.53(+1.93%) |
Apr 02, 2019 | 27.54 | 27.62 | 27.11 | 27.53 | 1,005,847 | -0.06(-0.22%) |
Apr 01, 2019 | 27.57 | 27.88 | 27.25 | 27.59 | 1,396,906 | +0.19(+0.69%) |
Mar 29, 2019 | 27.33 | 27.68 | 27.20 | 27.40 | 1,507,800 | +0.33(+1.22%) |
Mar 28, 2019 | 26.89 | 27.50 | 26.89 | 27.07 | 1,543,042 | +0.25(+0.93%) |
Mar 27, 2019 | 26.56 | 27.00 | 26.40 | 26.82 | 1,098,774 | +0.14(+0.52%) |
Mar 26, 2019 | 26.42 | 26.78 | 26.31 | 26.68 | 1,278,245 | +0.42(+1.60%) |
Mar 25, 2019 | 25.93 | 26.47 | 25.79 | 26.26 | 1,098,767 | +0.14(+0.54%) |
Mar 22, 2019 | 26.76 | 26.83 | 25.54 | 26.12 | 2,666,700 | -0.75(-2.79%) |
Mar 21, 2019 | 26.74 | 27.20 | 26.54 | 26.87 | 2,246,238 | +0.62(+2.36%) |
Mar 20, 2019 | 25.89 | 26.78 | 25.75 | 26.25 | 2,120,065 | +0.55(+2.14%) |
Mar 19, 2019 | 25.81 | 25.98 | 25.23 | 25.70 | 1,744,333 | +0.02(+0.08%) |
Mar 18, 2019 | 25.48 | 26.15 | 25.37 | 25.68 | 2,157,069 | +0.25(+0.98%) |
Mar 15, 2019 | 26.02 | 26.20 | 25.07 | 25.43 | 9,245,700 | -0.51(-1.97%) |
Mar 14, 2019 | 25.72 | 26.35 | 25.63 | 25.94 | 2,018,157 | +0.22(+0.86%) |
Mar 13, 2019 | 25.53 | 26.00 | 25.35 | 25.72 | 2,239,302 | +0.28(+1.10%) |
Mar 12, 2019 | 25.49 | 25.77 | 25.21 | 25.44 | 1,506,522 | -0.02(-0.08%) |
Mar 11, 2019 | 24.80 | 25.50 | 24.67 | 25.46 | 4,988,346 | +0.71(+2.87%) |
Mar 08, 2019 | 24.56 | 25.11 | 24.01 | 24.75 | 10,927,700 | -0.33(-1.32%) |
Mar 07, 2019 | 25.88 | 26.47 | 24.79 | 25.08 | 1,829,406 | -0.54(-2.11%) |
Mar 06, 2019 | 27.47 | 28.11 | 25.15 | 25.62 | 5,350,348 | -1.00(-3.76%) |
Mar 05, 2019 | 25.90 | 26.69 | 25.65 | 26.62 | 2,746,188 | +0.64(+2.46%) |
Mar 04, 2019 | 25.59 | 26.00 | 25.33 | 25.98 | 2,232,125 | +0.38(+1.48%) |
Mar 01, 2019 | 25.60 | 25.80 | 24.96 | 25.60 | 1,101,400 | +0.28(+1.11%) |
Feb 28, 2019 | 25.25 | 25.82 | 25.11 | 25.32 | 1,359,664 | -0.01(-0.04%) |
Feb 27, 2019 | 25.34 | 25.71 | 25.26 | 25.33 | 752,245 | -0.04(-0.16%) |
Feb 26, 2019 | 25.44 | 25.69 | 25.22 | 25.37 | 642,423 | -0.11(-0.43%) |
Feb 25, 2019 | 25.96 | 26.25 | 25.45 | 25.48 | 965,921 | -0.39(-1.51%) |
Feb 22, 2019 | 25.52 | 25.88 | 25.39 | 25.87 | 713,700 | +0.38(+1.49%) |
Feb 21, 2019 | 26.50 | 26.64 | 25.46 | 25.49 | 1,379,792 | -1.01(-3.81%) |
Feb 20, 2019 | 26.07 | 27.00 | 25.93 | 26.50 | 1,516,479 | +0.56(+2.16%) |
Feb 19, 2019 | 25.87 | 26.45 | 25.76 | 25.94 | 1,176,267 | +0.08(+0.31%) |
Feb 15, 2019 | 25.84 | 26.18 | 25.67 | 25.86 | 1,118,900 | +0.01(+0.04%) |
Feb 14, 2019 | 25.33 | 26.09 | 25.16 | 25.85 | 818,630 | +0.36(+1.41%) |
Feb 13, 2019 | 25.67 | 25.77 | 25.13 | 25.49 | 1,199,123 | +0.02(+0.08%) |
Feb 12, 2019 | 25.55 | 25.70 | 25.21 | 25.47 | 785,252 | +0.17(+0.67%) |
Feb 11, 2019 | 25.88 | 26.07 | 25.25 | 25.30 | 1,778,446 | -0.93(-3.55%) |
Feb 08, 2019 | 26.68 | 26.73 | 25.94 | 26.23 | 672,400 | -0.63(-2.35%) |
Feb 07, 2019 | 26.68 | 26.89 | 26.09 | 26.86 | 724,442 | -0.04(-0.15%) |
Feb 06, 2019 | 26.78 | 27.00 | 26.36 | 26.90 | 1,174,275 | +0.05(+0.19%) |
Feb 05, 2019 | 26.74 | 27.00 | 26.52 | 26.85 | 986,299 | +0.16(+0.60%) |
Feb 04, 2019 | 26.28 | 26.99 | 26.06 | 26.69 | 1,153,165 | +0.22(+0.83%) |
Feb 01, 2019 | 26.30 | 26.60 | 25.82 | 26.47 | 1,246,400 | +0.16(+0.61%) |
Jan 31, 2019 | 26.57 | 26.81 | 26.18 | 26.31 | 899,545 | -0.46(-1.72%) |
Jan 30, 2019 | 26.71 | 26.87 | 26.17 | 26.77 | 1,090,799 | +0.18(+0.68%) |
Jan 29, 2019 | 26.35 | 26.84 | 26.21 | 26.59 | 1,300,939 | +0.04(+0.15%) |
Jan 28, 2019 | 25.92 | 26.87 | 25.70 | 26.55 | 1,930,942 | +0.36(+1.37%) |
Jan 25, 2019 | 25.47 | 26.21 | 25.30 | 26.19 | 893,500 | +0.92(+3.64%) |
Jan 24, 2019 | 24.72 | 25.50 | 24.53 | 25.27 | 935,523 | +0.54(+2.18%) |
Jan 23, 2019 | 25.43 | 25.56 | 24.41 | 24.73 | 872,428 | -0.55(-2.18%) |
Jan 22, 2019 | 24.88 | 25.55 | 24.71 | 25.28 | 1,168,230 | +0.68(+2.76%) |
Jan 18, 2019 | 24.50 | 24.86 | 24.01 | 24.60 | 1,084,500 | +0.15(+0.61%) |
Jan 17, 2019 | 24.98 | 24.98 | 24.31 | 24.45 | 1,376,891 | -0.70(-2.78%) |
Jan 16, 2019 | 24.59 | 25.38 | 24.36 | 25.15 | 1,757,710 | +0.95(+3.93%) |
Jan 15, 2019 | 23.50 | 24.34 | 23.21 | 24.20 | 957,133 | +0.32(+1.34%) |
Jan 14, 2019 | 23.72 | 24.77 | 23.54 | 23.88 | 1,527,786 | +0.10(+0.42%) |
Jan 11, 2019 | 23.73 | 24.59 | 23.47 | 23.78 | 1,542,900 | -0.26(-1.08%) |
Jan 10, 2019 | 23.45 | 24.05 | 23.01 | 24.04 | 1,036,149 | +0.44(+1.86%) |
Jan 09, 2019 | 23.06 | 23.83 | 22.85 | 23.60 | 1,395,838 | +0.71(+3.10%) |
Jan 08, 2019 | 23.78 | 23.94 | 22.54 | 22.89 | 1,494,898 | -0.62(-2.64%) |
Jan 07, 2019 | 22.56 | 23.68 | 22.56 | 23.51 | 1,359,912 | +0.77(+3.39%) |
Jan 04, 2019 | 22.89 | 22.94 | 22.36 | 22.74 | 1,787,000 | +0.05(+0.22%) |
Jan 03, 2019 | 22.78 | 23.15 | 22.32 | 22.69 | 734,453 | -0.33(-1.43%) |
Jan 02, 2019 | 21.81 | 23.16 | 21.67 | 23.02 | 1,282,974 | +0.86(+3.88%) |
Dec 31, 2018 | 22.00 | 22.43 | 21.69 | 22.16 | 1,105,400 | +0.40(+1.84%) |
Dec 28, 2018 | 21.76 | 22.20 | 21.30 | 21.76 | 676,500 | +0.19(+0.88%) |
Dec 27, 2018 | 20.90 | 21.58 | 20.79 | 21.57 | 895,415 | +0.32(+1.51%) |
Dec 26, 2018 | 20.17 | 21.29 | 20.04 | 21.25 | 1,225,323 | +1.34(+6.73%) |
Dec 24, 2018 | 20.38 | 20.60 | 19.67 | 19.91 | 917,700 | -0.78(-3.77%) |
Dec 21, 2018 | 22.61 | 22.64 | 20.49 | 20.69 | 2,595,800 | -1.90(-8.41%) |
Dec 20, 2018 | 23.15 | 23.34 | 22.38 | 22.59 | 986,063 | -0.22(-0.96%) |
Dec 19, 2018 | 23.10 | 23.43 | 22.41 | 22.81 | 1,185,092 | -0.05(-0.22%) |
Dec 18, 2018 | 22.66 | 23.05 | 22.50 | 22.86 | 734,468 | +0.61(+2.74%) |
Dec 17, 2018 | 22.50 | 22.93 | 21.95 | 22.25 | 1,820,824 | -0.35(-1.55%) |
Dec 14, 2018 | 23.16 | 23.45 | 22.23 | 22.60 | 1,210,700 | -1.25(-5.24%) |
Dec 13, 2018 | 24.07 | 24.60 | 23.41 | 23.85 | 1,579,330 | -0.22(-0.91%) |
Dec 12, 2018 | 24.50 | 24.50 | 23.77 | 24.07 | 1,513,947 | -0.21(-0.86%) |
Dec 11, 2018 | 24.33 | 24.37 | 23.87 | 24.28 | 832,561 | +0.42(+1.76%) |
Dec 10, 2018 | 23.54 | 24.10 | 23.20 | 23.86 | 1,516,644 | +0.40(+1.71%) |
Dec 07, 2018 | 23.60 | 23.89 | 23.28 | 23.46 | 1,283,600 | -0.16(-0.68%) |
Dec 06, 2018 | 22.74 | 23.90 | 22.55 | 23.62 | 1,664,045 | +0.65(+2.83%) |
Dec 04, 2018 | 23.80 | 24.12 | 22.91 | 22.97 | 1,761,700 | -0.88(-3.69%) |
Dec 03, 2018 | 23.69 | 24.05 | 23.04 | 23.85 | 1,627,605 | +0.49(+2.10%) |
Nov 30, 2018 | 22.90 | 23.41 | 22.67 | 23.36 | 1,881,100 | +0.34(+1.48%) |
Nov 29, 2018 | 23.66 | 23.78 | 22.78 | 23.02 | 1,324,760 | -0.76(-3.20%) |
Nov 28, 2018 | 22.67 | 23.90 | 22.62 | 23.78 | 1,891,603 | +1.09(+4.80%) |
Nov 27, 2018 | 22.64 | 23.05 | 22.36 | 22.69 | 2,241,201 | -0.17(-0.74%) |
Nov 26, 2018 | 21.96 | 23.00 | 21.51 | 22.86 | 2,397,010 | +0.97(+4.43%) |
Nov 23, 2018 | 21.81 | 22.30 | 21.39 | 21.89 | 770,700 | -0.16(-0.73%) |
Nov 21, 2018 | 22.05 | 22.05 | 22.05 | 0 | +2.22(+11.20%) | |
Nov 20, 2018 | 19.57 | 20.15 | 19.31 | 19.83 | 2,142,673 | -0.24(-1.20%) |
Nov 19, 2018 | 21.21 | 21.49 | 20.05 | 20.07 | 1,531,365 | -0.97(-4.61%) |
Nov 16, 2018 | 21.26 | 21.58 | 20.50 | 21.04 | 2,617,200 | -0.56(-2.59%) |
Nov 15, 2018 | 22.03 | 22.12 | 21.26 | 21.60 | 1,891,376 | -0.37(-1.68%) |
Nov 14, 2018 | 22.65 | 22.83 | 21.77 | 21.97 | 1,957,195 | -0.46(-2.05%) |
Nov 13, 2018 | 22.62 | 22.95 | 22.32 | 22.43 | 1,152,815 | -0.28(-1.23%) |
Nov 12, 2018 | 23.10 | 23.17 | 22.38 | 22.71 | 1,014,050 | -0.41(-1.77%) |
Nov 09, 2018 | 23.61 | 23.87 | 22.39 | 23.12 | 1,594,900 | -0.65(-2.73%) |
Nov 08, 2018 | 24.19 | 24.83 | 23.68 | 23.77 | 1,229,471 | -0.43(-1.78%) |
Nov 07, 2018 | 23.95 | 24.83 | 23.68 | 24.20 | 1,692,634 | +0.65(+2.76%) |
Nov 06, 2018 | 23.16 | 24.03 | 22.79 | 23.55 | 1,089,708 | +0.23(+0.99%) |
Nov 05, 2018 | 22.27 | 23.49 | 22.08 | 23.32 | 947,567 | +0.95(+4.25%) |
Nov 02, 2018 | 22.65 | 22.84 | 22.12 | 22.37 | 1,500,100 | -0.21(-0.93%) |
Nov 01, 2018 | 22.38 | 22.71 | 21.77 | 22.58 | 1,033,795 | +0.43(+1.94%) |
Oct 31, 2018 | 21.81 | 22.54 | 21.61 | 22.15 | 1,960,226 | +0.49(+2.26%) |
Oct 30, 2018 | 20.59 | 21.78 | 20.50 | 21.66 | 1,226,353 | +0.92(+4.44%) |
Oct 29, 2018 | 21.13 | 21.68 | 20.33 | 20.74 | 810,395 | -0.31(-1.47%) |
Oct 26, 2018 | 21.46 | 21.85 | 20.99 | 21.05 | 834,400 | -0.70(-3.22%) |
Oct 25, 2018 | 21.54 | 22.46 | 21.49 | 21.75 | 875,113 | +0.14(+0.65%) |
Oct 24, 2018 | 22.42 | 23.19 | 21.55 | 21.61 | 1,502,131 | -0.92(-4.08%) |
Oct 23, 2018 | 22.12 | 22.55 | 21.18 | 22.53 | 2,467,502 | +0.01(+0.04%) |
Oct 22, 2018 | 22.81 | 23.28 | 22.49 | 22.52 | 953,189 | -0.28(-1.23%) |
Oct 19, 2018 | 23.23 | 23.85 | 22.30 | 22.80 | 1,311,200 | -0.55(-2.36%) |
Oct 18, 2018 | 23.75 | 24.00 | 23.04 | 23.35 | 1,457,033 | -0.63(-2.63%) |
Oct 17, 2018 | 23.40 | 24.10 | 23.25 | 23.98 | 905,993 | +0.38(+1.61%) |
Oct 16, 2018 | 24.19 | 24.49 | 23.32 | 23.60 | 1,972,083 | -0.50(-2.07%) |
Oct 15, 2018 | 23.79 | 24.48 | 23.79 | 24.10 | 783,521 | +0.12(+0.50%) |
Oct 12, 2018 | 24.27 | 24.45 | 23.38 | 23.98 | 1,620,200 | +0.06(+0.25%) |
Oct 11, 2018 | 24.25 | 24.75 | 23.86 | 23.92 | 2,228,106 | +0.00(+0.00%) |
Oct 10, 2018 | 25.17 | 25.50 | 23.82 | 23.92 | 2,444,383 | -1.49(-5.86%) |
Oct 09, 2018 | 24.92 | 25.52 | 24.86 | 25.41 | 1,506,188 | +0.52(+2.09%) |
Oct 08, 2018 | 25.03 | 25.70 | 24.54 | 24.89 | 1,447,416 | -0.09(-0.36%) |
Oct 05, 2018 | 25.81 | 26.32 | 24.85 | 24.98 | 2,973,300 | -0.91(-3.51%) |
Oct 04, 2018 | 26.39 | 26.88 | 25.45 | 25.89 | 2,297,296 | -0.70(-2.63%) |
Oct 03, 2018 | 26.45 | 26.95 | 25.60 | 26.59 | 1,855,238 | +0.17(+0.64%) |
Oct 02, 2018 | 27.35 | 27.46 | 26.06 | 26.42 | 2,475,817 | -0.77(-2.83%) |
Oct 01, 2018 | 26.90 | 27.67 | 26.72 | 27.19 | 6,722,637 | +0.41(+1.53%) |
Sep 28, 2018 | 26.02 | 26.95 | 26.02 | 26.78 | 2,870,200 | +0.67(+2.57%) |
Sep 27, 2018 | 25.99 | 27.36 | 25.80 | 26.11 | 15,799,081 | -0.32(-1.21%) |
Sep 26, 2018 | 27.74 | 27.93 | 26.20 | 26.43 | 2,699,322 | -1.63(-5.81%) |
Sep 25, 2018 | 27.93 | 28.29 | 27.01 | 28.06 | 1,795,258 | -0.40(-1.41%) |
Sep 24, 2018 | 29.06 | 29.27 | 27.95 | 28.46 | 1,148,593 | -0.69(-2.37%) |
Sep 21, 2018 | 29.06 | 29.36 | 28.49 | 29.15 | 7,323,000 | +0.24(+0.83%) |
Sep 20, 2018 | 28.08 | 29.56 | 28.08 | 28.91 | 1,187,949 | +0.85(+3.03%) |
Sep 19, 2018 | 27.66 | 28.47 | 27.60 | 28.06 | 786,191 | +0.31(+1.12%) |
Sep 18, 2018 | 27.57 | 28.74 | 27.12 | 27.75 | 1,335,924 | -0.12(-0.43%) |
Sep 17, 2018 | 28.54 | 29.21 | 27.80 | 27.87 | 1,038,940 | -0.67(-2.35%) |
Sep 14, 2018 | 28.90 | 29.20 | 28.43 | 28.54 | 1,051,400 | -0.47(-1.62%) |
Sep 13, 2018 | 30.29 | 30.47 | 28.91 | 29.01 | 1,050,539 | -1.26(-4.16%) |
Sep 12, 2018 | 30.40 | 30.86 | 30.09 | 30.27 | 913,724 | -0.14(-0.46%) |
Sep 11, 2018 | 31.08 | 31.29 | 30.38 | 30.41 | 1,080,444 | -0.75(-2.41%) |
Sep 10, 2018 | 30.65 | 31.74 | 29.42 | 31.16 | 1,410,690 | +0.50(+1.63%) |
Sep 07, 2018 | 31.35 | 32.92 | 29.80 | 30.66 | 1,751,500 | -0.79(-2.51%) |
Sep 06, 2018 | 30.51 | 31.49 | 30.30 | 31.45 | 1,568,049 | +1.15(+3.80%) |
Sep 05, 2018 | 30.10 | 30.77 | 29.51 | 30.30 | 1,336,724 | +0.15(+0.50%) |
Sep 04, 2018 | 29.51 | 30.99 | 29.45 | 30.15 | 2,191,900 | +0.65(+2.20%) |
Aug 31, 2018 | 29.50 | 29.50 | 29.50 | 0 | -0.45(-1.50%) | |
Aug 30, 2018 | 28.81 | 30.00 | 28.30 | 29.95 | 1,162,374 | +0.94(+3.24%) |
Aug 29, 2018 | 26.84 | 29.07 | 26.66 | 29.01 | 2,391,418 | +2.13(+7.92%) |
Aug 28, 2018 | 27.53 | 27.92 | 25.01 | 26.88 | 3,003,327 | -0.24(-0.88%) |
Aug 27, 2018 | 29.51 | 29.90 | 27.01 | 27.12 | 3,219,121 | -1.91(-6.58%) |
Aug 24, 2018 | 28.42 | 29.41 | 28.42 | 29.03 | 1,242,600 | +0.86(+3.05%) |
Aug 23, 2018 | 26.86 | 28.27 | 26.72 | 28.17 | 1,604,832 | +1.38(+5.15%) |
Aug 22, 2018 | 26.56 | 27.10 | 26.16 | 26.79 | 585,150 | +0.36(+1.36%) |
Aug 21, 2018 | 26.54 | 27.30 | 26.18 | 26.43 | 1,088,852 | +0.07(+0.27%) |
Aug 20, 2018 | 25.85 | 26.85 | 25.85 | 26.36 | 639,100 | +0.65(+2.53%) |
Aug 17, 2018 | 25.22 | 25.99 | 25.16 | 25.71 | 321,000 | +0.61(+2.43%) |
Aug 16, 2018 | 25.10 | 25.83 | 24.91 | 25.10 | 672,988 | +0.32(+1.29%) |
Aug 15, 2018 | 24.57 | 25.48 | 24.32 | 24.78 | 541,447 | -0.01(-0.04%) |
Aug 14, 2018 | 24.62 | 24.91 | 24.34 | 24.79 | 646,237 | +0.20(+0.81%) |
Aug 13, 2018 | 25.15 | 25.31 | 24.30 | 24.59 | 393,064 | -0.63(-2.50%) |
Aug 10, 2018 | 25.22 | 25.40 | 24.59 | 25.22 | 367,700 | -0.03(-0.12%) |
Aug 09, 2018 | 26.14 | 26.26 | 25.10 | 25.25 | 501,697 | -0.75(-2.88%) |
Aug 08, 2018 | 25.53 | 26.18 | 25.31 | 26.00 | 566,237 | +0.47(+1.84%) |
Aug 07, 2018 | 25.97 | 26.49 | 25.50 | 25.53 | 337,100 | -0.29(-1.12%) |
Aug 06, 2018 | 25.50 | 26.75 | 25.35 | 25.82 | 510,067 | +0.31(+1.22%) |
Aug 03, 2018 | 25.98 | 26.00 | 25.05 | 25.51 | 283,300 | -0.33(-1.28%) |
Aug 02, 2018 | 24.84 | 26.25 | 24.64 | 25.84 | 625,402 | +0.85(+3.40%) |
Aug 01, 2018 | 24.75 | 25.20 | 24.55 | 24.99 | 390,143 | +0.20(+0.81%) |
Jul 31, 2018 | 24.86 | 24.95 | 24.46 | 24.79 | 552,992 | +0.04(+0.16%) |
Jul 30, 2018 | 24.32 | 24.98 | 24.29 | 24.75 | 565,497 | +0.31(+1.27%) |
Jul 27, 2018 | 25.11 | 25.78 | 23.80 | 24.44 | 741,400 | -0.50(-2.00%) |
Jul 26, 2018 | 24.70 | 25.30 | 24.44 | 24.94 | 570,584 | -0.01(-0.04%) |
Jul 25, 2018 | 25.67 | 26.10 | 24.81 | 24.95 | 1,052,196 | -1.06(-4.08%) |
Jul 24, 2018 | 25.96 | 26.30 | 25.65 | 26.01 | 438,803 | +0.01(+0.04%) |
Jul 23, 2018 | 26.21 | 26.86 | 25.71 | 26.00 | 1,061,126 | +0.09(+0.35%) |
Jul 20, 2018 | 25.70 | 26.43 | 25.55 | 25.91 | 664,459 | +0.21(+0.82%) |
Jul 19, 2018 | 25.86 | 26.64 | 25.44 | 25.70 | 715,820 | -0.10(-0.39%) |
Jul 18, 2018 | 26.06 | 26.48 | 25.05 | 25.80 | 1,147,861 | -0.52(-1.98%) |
Jul 17, 2018 | 26.91 | 27.00 | 25.50 | 26.32 | 1,082,836 | -0.68(-2.52%) |
Jul 16, 2018 | 27.10 | 27.39 | 26.15 | 27.00 | 1,611,537 | -0.05(-0.18%) |
Jul 13, 2018 | 27.46 | 25.00 | 27.05 | 2,293,363 | +2.05(+8.20%) | |
Jul 12, 2018 | 25.19 | 25.45 | 24.73 | 25.00 | 621,318 | +0.00(+0.00%) |
Jul 11, 2018 | 24.25 | 25.13 | 23.62 | 25.00 | 960,597 | +0.56(+2.29%) |
Jul 10, 2018 | 23.87 | 24.49 | 23.54 | 24.44 | 835,771 | +0.57(+2.39%) |
Jul 09, 2018 | 23.91 | 24.85 | 23.72 | 23.87 | 1,111,374 | +0.22(+0.93%) |
Jul 06, 2018 | 23.70 | 23.93 | 23.20 | 23.65 | 1,182,993 | -0.10(-0.42%) |
Jul 05, 2018 | 25.51 | 25.76 | 23.30 | 23.75 | 4,335,301 | -1.16(-4.66%) |
Jul 03, 2018 | 24.91 | 24.91 | 24.91 | 0 | +1.38(+5.86%) | |
Jul 02, 2018 | 23.21 | 23.94 | 22.88 | 23.53 | 1,721,552 | -0.12(-0.51%) |
Jun 29, 2018 | 22.40 | 24.75 | 22.35 | 23.65 | 6,078,509 | +1.65(+7.50%) |