Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.57 | 30.65 | 30.41 | 30.63 | 113,364 | +0.14(+0.45%) |
Apr 29, 2019 | 30.50 | 30.57 | 30.47 | 30.49 | 168,909 | +0.00(+0.00%) |
Apr 26, 2019 | 30.38 | 30.50 | 30.24 | 30.49 | 181,486 | +0.07(+0.24%) |
Apr 25, 2019 | 30.47 | 30.49 | 30.29 | 30.42 | 626,736 | -0.12(-0.39%) |
Apr 24, 2019 | 30.52 | 30.62 | 30.51 | 30.54 | 186,844 | +0.02(+0.06%) |
Apr 23, 2019 | 30.36 | 30.54 | 30.31 | 30.52 | 157,153 | +0.22(+0.73%) |
Apr 22, 2019 | 30.23 | 30.32 | 30.20 | 30.30 | 119,429 | -0.04(-0.12%) |
Apr 18, 2019 | 30.35 | 30.38 | 30.19 | 30.34 | 177,900 | +0.07(+0.24%) |
Apr 17, 2019 | 30.52 | 30.52 | 30.25 | 30.26 | 504,908 | -0.10(-0.33%) |
Apr 16, 2019 | 30.49 | 30.49 | 30.27 | 30.37 | 420,857 | +0.00(+0.00%) |
Apr 15, 2019 | 30.40 | 30.41 | 30.26 | 30.37 | 358,551 | -0.02(-0.06%) |
Apr 12, 2019 | 30.36 | 30.38 | 30.26 | 30.38 | 162,250 | +0.20(+0.67%) |
Apr 11, 2019 | 30.25 | 30.27 | 30.11 | 30.18 | 546,220 | -0.01(-0.03%) |
Apr 10, 2019 | 30.10 | 30.20 | 30.10 | 30.19 | 175,414 | +0.16(+0.52%) |
Apr 09, 2019 | 30.09 | 30.13 | 29.99 | 30.03 | 128,110 | -0.18(-0.61%) |
Apr 08, 2019 | 30.08 | 30.23 | 30.03 | 30.22 | 222,666 | +0.10(+0.34%) |
Apr 05, 2019 | 30.04 | 30.14 | 30.04 | 30.12 | 129,757 | +0.15(+0.49%) |
Apr 04, 2019 | 30.00 | 30.03 | 29.80 | 29.97 | 145,118 | -0.01(-0.03%) |
Apr 03, 2019 | 30.03 | 30.13 | 29.89 | 29.98 | 217,591 | +0.06(+0.22%) |
Apr 02, 2019 | 29.94 | 29.94 | 29.83 | 29.91 | 160,218 | -0.01(-0.03%) |
Apr 01, 2019 | 29.82 | 29.94 | 29.76 | 29.92 | 227,604 | +0.34(+1.15%) |
Mar 29, 2019 | 29.57 | 29.61 | 29.43 | 29.58 | 1,501,446 | +0.20(+0.69%) |
Mar 28, 2019 | 29.28 | 29.45 | 29.22 | 29.38 | 168,404 | +0.19(+0.66%) |
Mar 27, 2019 | 29.35 | 29.42 | 29.01 | 29.19 | 359,570 | -0.14(-0.47%) |
Mar 26, 2019 | 29.27 | 29.46 | 29.18 | 29.33 | 237,713 | +0.28(+0.95%) |
Mar 25, 2019 | 29.00 | 29.16 | 28.90 | 29.05 | 439,628 | -0.01(-0.03%) |
Mar 22, 2019 | 29.54 | 29.58 | 29.06 | 29.06 | 371,775 | -0.63(-2.14%) |
Mar 21, 2019 | 29.17 | 29.76 | 29.17 | 29.69 | 415,051 | +0.40(+1.38%) |
Mar 20, 2019 | 29.37 | 29.50 | 29.15 | 29.29 | 1,591,527 | -0.13(-0.44%) |
Mar 19, 2019 | 29.57 | 29.59 | 29.32 | 29.42 | 506,105 | -0.02(-0.06%) |
Mar 18, 2019 | 29.38 | 29.50 | 29.31 | 29.44 | 545,827 | +0.08(+0.26%) |
Mar 15, 2019 | 29.17 | 29.43 | 29.17 | 29.36 | 400,843 | +0.25(+0.85%) |
Mar 14, 2019 | 29.10 | 29.15 | 29.05 | 29.11 | 194,751 | -0.02(-0.06%) |
Mar 13, 2019 | 29.01 | 29.25 | 28.99 | 29.13 | 846,884 | +0.23(+0.79%) |
Mar 12, 2019 | 28.87 | 28.98 | 28.81 | 28.90 | 741,684 | +0.10(+0.35%) |
Mar 11, 2019 | 28.44 | 28.81 | 28.44 | 28.80 | 269,140 | +0.48(+1.69%) |
Mar 08, 2019 | 28.13 | 28.34 | 28.02 | 28.32 | 200,585 | -0.07(-0.26%) |
Mar 07, 2019 | 28.58 | 28.58 | 28.31 | 28.40 | 727,885 | -0.22(-0.77%) |
Mar 06, 2019 | 28.77 | 28.78 | 28.57 | 28.62 | 206,853 | -0.16(-0.54%) |
Mar 05, 2019 | 28.84 | 28.86 | 28.76 | 28.77 | 182,581 | -0.06(-0.22%) |
Mar 04, 2019 | 29.07 | 29.08 | 28.56 | 28.84 | 326,910 | -0.11(-0.38%) |
Mar 01, 2019 | 28.91 | 28.99 | 28.76 | 28.95 | 240,571 | +0.22(+0.77%) |
Feb 28, 2019 | 28.75 | 28.82 | 28.68 | 28.73 | 217,151 | -0.02(-0.06%) |
Feb 27, 2019 | 28.67 | 28.79 | 28.54 | 28.75 | 232,815 | +0.02(+0.06%) |
Feb 26, 2019 | 28.65 | 28.82 | 28.65 | 28.73 | 303,873 | +0.01(+0.03%) |
Feb 25, 2019 | 28.88 | 28.90 | 28.70 | 28.72 | 215,945 | +0.01(+0.03%) |
Feb 22, 2019 | 28.54 | 28.72 | 28.53 | 28.71 | 238,937 | +0.28(+0.97%) |
Feb 21, 2019 | 28.51 | 28.53 | 28.34 | 28.43 | 459,810 | -0.14(-0.48%) |
Feb 20, 2019 | 28.50 | 28.61 | 28.46 | 28.57 | 485,811 | +0.08(+0.29%) |
Feb 19, 2019 | 28.42 | 28.58 | 28.42 | 28.49 | 282,142 | -0.01(-0.03%) |
Feb 15, 2019 | 28.45 | 28.51 | 28.39 | 28.50 | 280,122 | +0.24(+0.84%) |
Feb 14, 2019 | 28.12 | 28.38 | 28.09 | 28.26 | 341,503 | +0.05(+0.16%) |
Feb 13, 2019 | 28.16 | 28.29 | 28.14 | 28.21 | 179,570 | +0.14(+0.49%) |
Feb 12, 2019 | 27.92 | 28.11 | 27.92 | 28.08 | 329,413 | +0.36(+1.29%) |
Feb 11, 2019 | 27.78 | 27.79 | 27.67 | 27.72 | 290,082 | +0.01(+0.03%) |
Feb 08, 2019 | 27.42 | 27.72 | 27.41 | 27.71 | 306,707 | +0.13(+0.47%) |
Feb 07, 2019 | 27.65 | 27.75 | 27.42 | 27.58 | 500,961 | -0.29(-1.05%) |
Feb 06, 2019 | 27.84 | 27.92 | 27.77 | 27.87 | 805,811 | -0.01(-0.03%) |
Feb 05, 2019 | 27.80 | 27.92 | 27.77 | 27.88 | 365,256 | +0.13(+0.46%) |
Feb 04, 2019 | 27.48 | 27.76 | 27.43 | 27.75 | 556,587 | +0.27(+0.97%) |
Feb 01, 2019 | 27.40 | 27.60 | 27.40 | 27.49 | 291,017 | +0.14(+0.50%) |
Jan 31, 2019 | 27.08 | 27.40 | 27.08 | 27.35 | 324,847 | +0.24(+0.88%) |
Jan 30, 2019 | 26.86 | 27.21 | 26.76 | 27.11 | 799,529 | +0.42(+1.58%) |
Jan 29, 2019 | 26.86 | 26.86 | 26.60 | 26.69 | 417,263 | -0.10(-0.38%) |
Jan 28, 2019 | 26.75 | 26.79 | 26.61 | 26.79 | 306,071 | -0.28(-1.02%) |
Jan 25, 2019 | 27.00 | 27.15 | 26.97 | 27.07 | 440,394 | +0.26(+0.96%) |
Jan 24, 2019 | 26.73 | 26.86 | 26.65 | 26.81 | 261,088 | +0.16(+0.59%) |
Jan 23, 2019 | 26.77 | 26.89 | 26.42 | 26.65 | 552,491 | -0.01(-0.03%) |
Jan 22, 2019 | 26.84 | 26.94 | 26.47 | 26.66 | 530,722 | -0.35(-1.29%) |
Jan 18, 2019 | 26.82 | 27.08 | 26.75 | 27.01 | 633,461 | +0.40(+1.52%) |
Jan 17, 2019 | 26.25 | 26.70 | 26.24 | 26.61 | 423,063 | +0.25(+0.94%) |
Jan 16, 2019 | 26.42 | 26.50 | 26.35 | 26.36 | 265,650 | -0.05(-0.17%) |
Jan 15, 2019 | 26.18 | 26.44 | 26.18 | 26.41 | 415,420 | +0.28(+1.05%) |
Jan 14, 2019 | 26.08 | 26.21 | 26.07 | 26.13 | 1,320,960 | -0.18(-0.70%) |
Jan 11, 2019 | 26.19 | 26.31 | 26.14 | 26.31 | 190,888 | -0.03(-0.10%) |
Jan 10, 2019 | 26.06 | 26.35 | 25.97 | 26.34 | 247,446 | +0.10(+0.38%) |
Jan 09, 2019 | 26.15 | 26.33 | 26.07 | 26.24 | 276,626 | +0.24(+0.92%) |
Jan 08, 2019 | 26.08 | 26.10 | 25.75 | 26.00 | 634,627 | +0.21(+0.82%) |
Jan 07, 2019 | 25.55 | 25.96 | 25.46 | 25.79 | 302,011 | +0.25(+0.97%) |
Jan 04, 2019 | 25.04 | 25.62 | 24.99 | 25.54 | 488,879 | +0.87(+3.53%) |
Jan 03, 2019 | 25.22 | 25.22 | 24.62 | 24.67 | 600,643 | -0.85(-3.34%) |
Jan 02, 2019 | 25.07 | 25.62 | 25.07 | 25.52 | 665,144 | +0.00(+0.00%) |
Dec 31, 2018 | 25.43 | 25.54 | 25.29 | 25.52 | 1,124,956 | +0.27(+1.05%) |
Dec 28, 2018 | 25.49 | 25.63 | 25.12 | 25.26 | 899,311 | -0.07(-0.29%) |
Dec 27, 2018 | 24.69 | 25.33 | 24.38 | 25.33 | 897,886 | +0.29(+1.17%) |
Dec 26, 2018 | 23.93 | 25.06 | 23.82 | 25.04 | 1,006,203 | +1.23(+5.17%) |
Dec 24, 2018 | 24.28 | 24.37 | 23.80 | 23.81 | 610,908 | -0.64(-2.61%) |
Dec 21, 2018 | 24.99 | 25.34 | 24.37 | 24.45 | 507,834 | -0.52(-2.08%) |
Dec 20, 2018 | 25.25 | 25.43 | 24.71 | 24.97 | 779,475 | -0.46(-1.80%) |
Dec 19, 2018 | 25.89 | 26.25 | 25.21 | 25.42 | 633,524 | -0.42(-1.63%) |
Dec 18, 2018 | 26.01 | 26.11 | 25.69 | 25.84 | 376,641 | +0.00(+0.00%) |
Dec 17, 2018 | 26.28 | 26.42 | 25.71 | 25.84 | 490,599 | -0.55(-2.08%) |
Dec 14, 2018 | 26.64 | 26.75 | 26.36 | 26.39 | 323,804 | -0.55(-2.03%) |
Dec 13, 2018 | 27.05 | 27.18 | 26.81 | 26.94 | 302,737 | +0.01(+0.03%) |
Dec 12, 2018 | 27.09 | 27.29 | 26.93 | 26.93 | 404,903 | +0.15(+0.55%) |
Dec 11, 2018 | 27.09 | 27.14 | 26.62 | 26.78 | 317,936 | +0.05(+0.17%) |
Dec 10, 2018 | 26.54 | 26.84 | 26.21 | 26.74 | 438,789 | +0.16(+0.62%) |
Dec 07, 2018 | 27.29 | 27.39 | 26.48 | 26.57 | 390,296 | -0.76(-2.77%) |
Dec 06, 2018 | 26.85 | 27.33 | 26.55 | 27.33 | 1,279,387 | +0.06(+0.23%) |
Dec 04, 2018 | 28.08 | 28.09 | 27.21 | 27.27 | 399,059 | -0.89(-3.15%) |
Dec 03, 2018 | 28.25 | 28.30 | 27.97 | 28.15 | 411,818 | +0.39(+1.41%) |
Nov 30, 2018 | 27.59 | 27.83 | 27.55 | 27.76 | 337,278 | +0.17(+0.63%) |
Nov 29, 2018 | 27.66 | 27.75 | 27.46 | 27.59 | 318,541 | -0.12(-0.43%) |
Nov 28, 2018 | 27.15 | 27.72 | 27.11 | 27.71 | 361,905 | +0.67(+2.46%) |
Nov 27, 2018 | 26.83 | 27.04 | 26.77 | 27.04 | 376,114 | +0.09(+0.34%) |
Nov 26, 2018 | 26.83 | 26.96 | 26.72 | 26.95 | 201,598 | +0.39(+1.48%) |
Nov 23, 2018 | 26.51 | 26.69 | 26.51 | 26.56 | 88,619 | -0.16(-0.58%) |
Nov 21, 2018 | 26.71 | 26.71 | 26.71 | 0 | +0.10(+0.38%) | |
Nov 20, 2018 | 26.59 | 26.87 | 26.44 | 26.61 | 536,351 | -0.50(-1.85%) |
Nov 19, 2018 | 27.80 | 27.80 | 27.06 | 27.11 | 328,265 | -0.74(-2.65%) |
Nov 16, 2018 | 27.75 | 27.98 | 27.65 | 27.85 | 383,285 | -0.19(-0.68%) |
Nov 15, 2018 | 27.55 | 28.11 | 27.45 | 28.04 | 513,618 | +0.35(+1.25%) |
Nov 14, 2018 | 28.14 | 28.16 | 27.52 | 27.70 | 523,005 | -0.18(-0.65%) |
Nov 13, 2018 | 27.97 | 28.22 | 27.79 | 27.88 | 472,615 | -0.02(-0.07%) |
Nov 12, 2018 | 28.44 | 28.45 | 27.86 | 27.90 | 346,455 | -0.65(-2.27%) |
Nov 09, 2018 | 28.66 | 28.66 | 28.36 | 28.55 | 541,902 | -0.26(-0.89%) |
Nov 08, 2018 | 28.77 | 28.88 | 28.71 | 28.80 | 117,767 | -0.07(-0.25%) |
Nov 07, 2018 | 28.53 | 28.89 | 28.52 | 28.87 | 286,308 | +0.58(+2.03%) |
Nov 06, 2018 | 28.07 | 28.30 | 28.07 | 28.30 | 228,973 | +0.20(+0.71%) |
Nov 05, 2018 | 28.04 | 28.16 | 27.86 | 28.10 | 232,106 | +0.08(+0.29%) |
Nov 02, 2018 | 28.27 | 28.37 | 27.79 | 28.02 | 384,929 | -0.20(-0.71%) |
Nov 01, 2018 | 27.93 | 28.24 | 27.82 | 28.22 | 863,410 | +0.39(+1.41%) |
Oct 31, 2018 | 27.82 | 28.09 | 27.80 | 27.83 | 322,008 | +0.32(+1.16%) |
Oct 30, 2018 | 27.09 | 27.51 | 27.05 | 27.51 | 1,783,874 | +0.44(+1.62%) |
Oct 29, 2018 | 27.59 | 27.78 | 26.65 | 27.07 | 754,652 | -0.11(-0.40%) |
Oct 26, 2018 | 27.13 | 27.52 | 26.84 | 27.18 | 964,184 | -0.37(-1.36%) |
Oct 25, 2018 | 27.18 | 27.71 | 27.00 | 27.55 | 447,239 | +0.49(+1.82%) |
Oct 24, 2018 | 27.94 | 28.00 | 27.02 | 27.06 | 529,112 | -0.95(-3.39%) |
Oct 23, 2018 | 27.72 | 28.14 | 27.49 | 28.01 | 198,730 | -0.18(-0.65%) |
Oct 22, 2018 | 28.21 | 28.32 | 28.04 | 28.19 | 146,428 | -0.01(-0.03%) |
Oct 19, 2018 | 28.41 | 28.55 | 28.11 | 28.20 | 167,160 | +0.01(+0.03%) |
Oct 18, 2018 | 28.49 | 28.55 | 28.03 | 28.19 | 252,266 | -0.45(-1.56%) |
Oct 17, 2018 | 28.68 | 28.71 | 28.38 | 28.64 | 120,668 | -0.04(-0.13%) |
Oct 16, 2018 | 28.25 | 28.72 | 28.25 | 28.67 | 183,622 | +0.66(+2.35%) |
Oct 15, 2018 | 28.12 | 28.25 | 28.02 | 28.02 | 136,566 | -0.18(-0.65%) |
Oct 12, 2018 | 28.16 | 28.28 | 27.82 | 28.20 | 287,437 | +0.55(+1.98%) |
Oct 11, 2018 | 28.07 | 28.32 | 27.47 | 27.65 | 485,033 | -0.50(-1.78%) |
Oct 10, 2018 | 29.19 | 29.19 | 28.14 | 28.15 | 438,759 | -1.10(-3.75%) |
Oct 09, 2018 | 29.21 | 29.42 | 29.19 | 29.25 | 230,456 | -0.02(-0.06%) |
Oct 08, 2018 | 29.29 | 29.39 | 29.00 | 29.27 | 201,077 | -0.12(-0.40%) |
Oct 05, 2018 | 29.66 | 29.70 | 29.20 | 29.39 | 228,284 | -0.26(-0.86%) |
Oct 04, 2018 | 29.90 | 29.90 | 29.47 | 29.64 | 183,559 | -0.33(-1.10%) |
Oct 03, 2018 | 30.09 | 30.12 | 29.96 | 29.97 | 140,063 | -0.03(-0.09%) |
Oct 02, 2018 | 30.04 | 30.10 | 29.96 | 30.00 | 471,943 | -0.05(-0.15%) |
Oct 01, 2018 | 30.10 | 30.15 | 29.99 | 30.04 | 884,190 | +0.10(+0.34%) |
Sep 28, 2018 | 29.82 | 29.97 | 29.82 | 29.94 | 116,990 | +0.10(+0.34%) |
Sep 27, 2018 | 29.82 | 29.94 | 29.81 | 29.84 | 100,112 | +0.10(+0.34%) |
Sep 26, 2018 | 29.78 | 29.99 | 29.71 | 29.74 | 157,840 | +0.00(+0.00%) |
Sep 25, 2018 | 29.81 | 29.85 | 29.72 | 29.74 | 82,216 | +0.00(+0.00%) |
Sep 24, 2018 | 29.78 | 29.78 | 29.67 | 29.74 | 332,371 | -0.10(-0.32%) |
Sep 21, 2018 | 29.92 | 29.95 | 29.80 | 29.84 | 223,926 | +0.06(+0.21%) |
Sep 20, 2018 | 29.66 | 29.81 | 29.64 | 29.78 | 101,855 | +0.20(+0.68%) |
Sep 19, 2018 | 29.62 | 29.66 | 29.55 | 29.58 | 147,354 | -0.04(-0.12%) |
Sep 18, 2018 | 29.46 | 29.68 | 29.46 | 29.61 | 146,265 | +0.20(+0.68%) |
Sep 17, 2018 | 29.62 | 29.62 | 29.38 | 29.41 | 113,722 | -0.19(-0.64%) |
Sep 14, 2018 | 29.58 | 29.67 | 29.53 | 29.60 | 108,440 | +0.04(+0.14%) |
Sep 13, 2018 | 29.48 | 29.60 | 29.48 | 29.56 | 132,160 | +0.19(+0.63%) |
Sep 12, 2018 | 29.31 | 29.40 | 29.19 | 29.38 | 146,880 | +0.05(+0.19%) |
Sep 11, 2018 | 29.26 | 29.39 | 29.23 | 29.32 | 414,115 | +0.01(+0.03%) |
Sep 10, 2018 | 29.33 | 29.37 | 29.28 | 29.31 | 122,550 | +0.11(+0.37%) |
Sep 07, 2018 | 29.18 | 29.38 | 29.17 | 29.20 | 346,017 | -0.04(-0.12%) |
Sep 06, 2018 | 29.29 | 29.33 | 29.11 | 29.24 | 144,085 | -0.04(-0.12%) |
Sep 05, 2018 | 29.39 | 29.39 | 29.15 | 29.28 | 186,246 | -0.16(-0.56%) |
Sep 04, 2018 | 29.34 | 29.45 | 29.28 | 29.44 | 95,862 | +0.03(+0.09%) |
Aug 31, 2018 | 29.41 | 29.41 | 29.41 | 0 | +0.09(+0.31%) | |
Aug 30, 2018 | 29.35 | 29.42 | 29.25 | 29.32 | 149,849 | -0.13(-0.43%) |
Aug 29, 2018 | 29.25 | 29.48 | 29.25 | 29.45 | 100,726 | +0.21(+0.71%) |
Aug 28, 2018 | 29.30 | 29.30 | 29.14 | 29.24 | 79,707 | +0.00(+0.00%) |
Aug 27, 2018 | 29.21 | 29.27 | 29.18 | 29.24 | 92,207 | +0.15(+0.50%) |
Aug 24, 2018 | 28.92 | 29.10 | 28.91 | 29.09 | 78,605 | +0.22(+0.75%) |
Aug 23, 2018 | 28.79 | 28.97 | 28.79 | 28.88 | 78,967 | +0.02(+0.06%) |
Aug 22, 2018 | 28.79 | 28.93 | 28.74 | 28.86 | 58,055 | +0.02(+0.06%) |
Aug 21, 2018 | 28.80 | 28.90 | 28.79 | 28.84 | 124,199 | +0.12(+0.41%) |
Aug 20, 2018 | 28.69 | 28.78 | 28.63 | 28.72 | 108,387 | +0.07(+0.25%) |
Aug 17, 2018 | 28.54 | 28.70 | 28.50 | 28.65 | 72,440 | +0.05(+0.16%) |
Aug 16, 2018 | 28.57 | 28.69 | 28.51 | 28.60 | 908,687 | +0.20(+0.70%) |
Aug 15, 2018 | 28.47 | 28.49 | 28.25 | 28.40 | 150,422 | -0.22(-0.76%) |
Aug 14, 2018 | 28.46 | 28.66 | 28.46 | 28.62 | 89,218 | +0.25(+0.90%) |
Aug 13, 2018 | 28.47 | 28.58 | 28.34 | 28.37 | 97,246 | -0.05(-0.16%) |
Aug 10, 2018 | 28.39 | 28.50 | 28.34 | 28.41 | 263,559 | -0.15(-0.51%) |
Aug 09, 2018 | 28.67 | 28.68 | 28.55 | 28.56 | 93,331 | -0.08(-0.29%) |
Aug 08, 2018 | 28.65 | 28.68 | 28.58 | 28.64 | 69,027 | -0.03(-0.10%) |
Aug 07, 2018 | 28.63 | 28.70 | 28.60 | 28.67 | 99,201 | +0.12(+0.41%) |
Aug 06, 2018 | 28.46 | 28.57 | 28.43 | 28.55 | 102,144 | +0.08(+0.29%) |
Aug 03, 2018 | 28.41 | 28.48 | 28.36 | 28.47 | 153,797 | +0.10(+0.35%) |
Aug 02, 2018 | 27.97 | 28.39 | 27.95 | 28.37 | 191,703 | +0.21(+0.74%) |
Aug 01, 2018 | 28.18 | 28.27 | 28.06 | 28.16 | 138,566 | +0.02(+0.06%) |
Jul 31, 2018 | 28.09 | 28.22 | 28.05 | 28.14 | 157,392 | +0.15(+0.52%) |
Jul 30, 2018 | 28.29 | 28.29 | 27.93 | 27.99 | 160,299 | -0.30(-1.06%) |
Jul 27, 2018 | 28.59 | 28.59 | 28.19 | 28.29 | 110,709 | -0.27(-0.95%) |
Jul 26, 2018 | 28.56 | 28.63 | 28.53 | 28.57 | 182,186 | -0.07(-0.25%) |
Jul 25, 2018 | 28.27 | 28.65 | 28.27 | 28.64 | 137,377 | +0.35(+1.25%) |
Jul 24, 2018 | 28.39 | 28.48 | 28.21 | 28.29 | 147,588 | +0.02(+0.06%) |
Jul 23, 2018 | 28.21 | 28.29 | 28.16 | 28.27 | 93,554 | +0.00(+0.00%) |
Jul 20, 2018 | 28.28 | 28.36 | 28.26 | 28.27 | 64,548 | -0.04(-0.13%) |
Jul 19, 2018 | 28.24 | 28.36 | 28.19 | 28.30 | 207,621 | -0.05(-0.19%) |
Jul 18, 2018 | 28.25 | 28.36 | 28.21 | 28.36 | 98,861 | +0.11(+0.39%) |
Jul 17, 2018 | 27.97 | 28.27 | 27.97 | 28.25 | 80,316 | +0.20(+0.71%) |
Jul 16, 2018 | 28.19 | 28.22 | 28.01 | 28.05 | 93,202 | -0.15(-0.55%) |
Jul 13, 2018 | 28.16 | 28.23 | 28.12 | 28.20 | 207,715 | +0.05(+0.16%) |
Jul 12, 2018 | 28.02 | 28.17 | 28.01 | 28.16 | 166,887 | +0.22(+0.78%) |
Jul 11, 2018 | 27.93 | 28.03 | 27.89 | 27.94 | 143,578 | -0.15(-0.55%) |
Jul 10, 2018 | 27.99 | 28.11 | 27.99 | 28.09 | 111,562 | +0.11(+0.39%) |
Jul 09, 2018 | 27.89 | 27.99 | 27.83 | 27.99 | 115,377 | +0.18(+0.65%) |
Jul 06, 2018 | 27.54 | 27.83 | 27.54 | 27.80 | 108,492 | +0.30(+1.09%) |
Jul 05, 2018 | 27.37 | 27.50 | 27.27 | 27.50 | 124,695 | +0.28(+1.03%) |
Jul 03, 2018 | 27.22 | 27.22 | 27.22 | 0 | -0.12(-0.43%) | |
Jul 02, 2018 | 27.08 | 27.32 | 27.08 | 27.34 | 133,395 | +0.08(+0.30%) |
Jun 29, 2018 | 27.34 | 27.47 | 27.26 | 27.26 | 159,763 | +0.04(+0.13%) |
Jun 28, 2018 | 27.03 | 27.29 | 26.96 | 27.22 | 178,270 | +0.14(+0.50%) |
Jun 27, 2018 | 27.47 | 27.55 | 27.08 | 27.09 | 125,701 | -0.29(-1.06%) |
Jun 26, 2018 | 27.38 | 27.50 | 27.34 | 27.38 | 125,254 | +0.06(+0.23%) |
Jun 25, 2018 | 27.61 | 27.61 | 27.14 | 27.31 | 247,879 | -0.43(-1.54%) |
Jun 22, 2018 | 27.86 | 27.86 | 27.73 | 27.74 | 136,506 | -0.02(-0.07%) |
Jun 21, 2018 | 27.95 | 27.96 | 27.71 | 27.76 | 122,518 | -0.22(-0.78%) |
Jun 20, 2018 | 28.03 | 28.03 | 27.94 | 27.98 | 101,158 | +0.05(+0.20%) |
Jun 19, 2018 | 27.87 | 27.94 | 27.75 | 27.92 | 101,122 | -0.24(-0.84%) |
Jun 18, 2018 | 28.09 | 28.16 | 28.02 | 28.16 | 88,171 | -0.10(-0.35%) |
Jun 15, 2018 | 28.26 | 28.01 | 28.26 | 218,715 | +0.05(+0.19%) | |
Jun 14, 2018 | 28.26 | 28.32 | 28.16 | 28.20 | 307,013 | +0.02(+0.06%) |
Jun 13, 2018 | 28.34 | 28.37 | 28.18 | 28.19 | 107,450 | -0.14(-0.48%) |
Jun 12, 2018 | 28.37 | 28.37 | 28.23 | 28.32 | 61,733 | +0.03(+0.10%) |
Jun 11, 2018 | 28.29 | 28.36 | 28.28 | 28.29 | 166,212 | +0.02(+0.06%) |
Jun 08, 2018 | 28.11 | 28.28 | 28.11 | 28.28 | 100,287 | +0.12(+0.42%) |
Jun 07, 2018 | 28.25 | 28.27 | 28.07 | 28.16 | 336,081 | -0.02(-0.06%) |
Jun 06, 2018 | 28.19 | 28.18 | 183,438 | +0.26(+0.94%) | ||
Jun 05, 2018 | 27.85 | 27.91 | 27.76 | 27.91 | 99,912 | +0.09(+0.33%) |