Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.84 | 29.95 | 29.62 | 29.89 | 178,573 | -0.01(-0.03%) |
Apr 29, 2019 | 29.91 | 30.01 | 29.84 | 29.90 | 393,160 | +0.02(+0.07%) |
Apr 26, 2019 | 29.65 | 29.90 | 29.45 | 29.88 | 154,019 | +0.18(+0.62%) |
Apr 25, 2019 | 29.70 | 29.80 | 29.48 | 29.69 | 204,278 | -0.02(-0.07%) |
Apr 24, 2019 | 29.83 | 29.89 | 29.65 | 29.71 | 278,797 | -0.07(-0.23%) |
Apr 23, 2019 | 29.29 | 29.83 | 29.29 | 29.78 | 204,231 | +0.54(+1.85%) |
Apr 22, 2019 | 29.03 | 29.26 | 29.03 | 29.24 | 176,920 | +0.11(+0.37%) |
Apr 18, 2019 | 29.19 | 29.25 | 28.81 | 29.13 | 207,176 | -0.05(-0.18%) |
Apr 17, 2019 | 29.99 | 29.99 | 29.08 | 29.19 | 249,917 | -0.60(-2.02%) |
Apr 16, 2019 | 29.95 | 30.05 | 29.71 | 29.79 | 173,830 | -0.06(-0.20%) |
Apr 15, 2019 | 29.92 | 30.00 | 29.69 | 29.85 | 169,428 | -0.04(-0.13%) |
Apr 12, 2019 | 30.02 | 30.10 | 29.87 | 29.89 | 130,783 | +0.00(+0.00%) |
Apr 11, 2019 | 30.12 | 30.12 | 29.86 | 29.89 | 159,522 | -0.25(-0.84%) |
Apr 10, 2019 | 29.85 | 30.14 | 29.85 | 30.14 | 126,807 | +0.30(+1.01%) |
Apr 09, 2019 | 29.95 | 30.02 | 29.80 | 29.84 | 161,912 | -0.17(-0.55%) |
Apr 08, 2019 | 29.95 | 30.03 | 29.72 | 30.00 | 132,204 | -0.01(-0.03%) |
Apr 05, 2019 | 29.78 | 30.04 | 29.78 | 30.01 | 370,552 | +0.31(+1.05%) |
Apr 04, 2019 | 30.00 | 30.04 | 29.47 | 29.70 | 197,886 | -0.30(-1.00%) |
Apr 03, 2019 | 30.00 | 30.11 | 29.87 | 30.00 | 166,970 | +0.26(+0.88%) |
Apr 02, 2019 | 29.59 | 29.78 | 29.55 | 29.74 | 251,102 | +0.14(+0.46%) |
Apr 01, 2019 | 29.47 | 29.63 | 29.42 | 29.61 | 1,156,797 | +0.36(+1.23%) |
Mar 29, 2019 | 29.02 | 29.27 | 29.02 | 29.25 | 156,590 | +0.37(+1.28%) |
Mar 28, 2019 | 28.72 | 28.94 | 28.60 | 28.88 | 132,011 | +0.18(+0.64%) |
Mar 27, 2019 | 29.08 | 29.17 | 28.45 | 28.69 | 154,801 | -0.40(-1.37%) |
Mar 26, 2019 | 29.00 | 29.24 | 28.92 | 29.09 | 305,204 | +0.28(+0.98%) |
Mar 25, 2019 | 28.83 | 28.94 | 28.57 | 28.81 | 185,084 | -0.12(-0.40%) |
Mar 22, 2019 | 29.68 | 29.68 | 28.92 | 28.93 | 252,929 | -0.97(-3.25%) |
Mar 21, 2019 | 29.15 | 29.90 | 29.15 | 29.90 | 268,637 | +0.60(+2.03%) |
Mar 20, 2019 | 29.34 | 29.53 | 29.07 | 29.30 | 160,094 | -0.09(-0.31%) |
Mar 19, 2019 | 29.37 | 29.50 | 29.30 | 29.39 | 466,773 | +0.17(+0.57%) |
Mar 18, 2019 | 29.30 | 29.45 | 29.04 | 29.22 | 132,128 | -0.02(-0.07%) |
Mar 15, 2019 | 29.06 | 29.32 | 29.04 | 29.24 | 225,052 | +0.25(+0.87%) |
Mar 14, 2019 | 28.98 | 29.11 | 28.95 | 28.99 | 186,070 | -0.01(-0.03%) |
Mar 13, 2019 | 28.84 | 29.18 | 28.84 | 29.00 | 168,789 | +0.23(+0.81%) |
Mar 12, 2019 | 28.63 | 28.87 | 28.61 | 28.77 | 161,678 | +0.14(+0.48%) |
Mar 11, 2019 | 28.17 | 28.63 | 28.11 | 28.63 | 221,782 | +0.61(+2.19%) |
Mar 08, 2019 | 27.83 | 28.05 | 27.66 | 28.02 | 257,658 | -0.08(-0.29%) |
Mar 07, 2019 | 28.23 | 28.31 | 27.96 | 28.10 | 364,174 | -0.19(-0.67%) |
Mar 06, 2019 | 28.81 | 28.81 | 28.29 | 28.29 | 459,136 | -0.50(-1.72%) |
Mar 05, 2019 | 28.85 | 28.89 | 28.60 | 28.79 | 272,849 | +0.01(+0.03%) |
Mar 04, 2019 | 29.31 | 29.32 | 28.46 | 28.78 | 273,456 | -0.38(-1.30%) |
Mar 01, 2019 | 29.13 | 29.22 | 28.93 | 29.16 | 132,377 | +0.26(+0.91%) |
Feb 28, 2019 | 28.92 | 29.05 | 28.84 | 28.89 | 223,812 | -0.16(-0.54%) |
Feb 27, 2019 | 28.82 | 29.07 | 28.74 | 29.05 | 203,791 | +0.13(+0.44%) |
Feb 26, 2019 | 29.08 | 29.08 | 28.90 | 28.92 | 217,972 | -0.14(-0.47%) |
Feb 25, 2019 | 29.02 | 29.25 | 29.02 | 29.06 | 336,284 | +0.24(+0.84%) |
Feb 22, 2019 | 28.52 | 28.83 | 28.52 | 28.82 | 231,532 | +0.37(+1.30%) |
Feb 21, 2019 | 28.62 | 28.66 | 28.36 | 28.45 | 525,429 | -0.23(-0.81%) |
Feb 20, 2019 | 28.75 | 28.87 | 28.54 | 28.68 | 331,908 | -0.07(-0.24%) |
Feb 19, 2019 | 28.64 | 28.84 | 28.64 | 28.75 | 198,947 | +0.02(+0.07%) |
Feb 15, 2019 | 28.70 | 28.76 | 28.59 | 28.73 | 440,847 | +0.18(+0.61%) |
Feb 14, 2019 | 28.31 | 28.64 | 28.31 | 28.55 | 328,153 | +0.11(+0.38%) |
Feb 13, 2019 | 28.52 | 28.60 | 28.38 | 28.45 | 406,070 | +0.03(+0.10%) |
Feb 12, 2019 | 28.16 | 28.45 | 28.16 | 28.42 | 581,781 | +0.44(+1.56%) |
Feb 11, 2019 | 27.99 | 28.11 | 27.87 | 27.98 | 317,747 | +0.07(+0.24%) |
Feb 08, 2019 | 27.57 | 27.91 | 27.53 | 27.91 | 256,527 | +0.11(+0.38%) |
Feb 07, 2019 | 27.98 | 28.07 | 27.61 | 27.81 | 318,096 | -0.45(-1.58%) |
Feb 06, 2019 | 28.24 | 28.40 | 28.10 | 28.25 | 302,600 | +0.11(+0.38%) |
Feb 05, 2019 | 27.84 | 28.28 | 27.84 | 28.15 | 354,009 | +0.11(+0.38%) |
Feb 04, 2019 | 27.79 | 28.04 | 27.77 | 28.04 | 308,785 | +0.20(+0.73%) |
Feb 01, 2019 | 27.61 | 27.89 | 27.59 | 27.83 | 310,938 | +0.22(+0.81%) |
Jan 31, 2019 | 27.31 | 27.68 | 27.31 | 27.61 | 496,477 | +0.36(+1.32%) |
Jan 30, 2019 | 26.83 | 27.31 | 26.77 | 27.25 | 264,956 | +0.52(+1.93%) |
Jan 29, 2019 | 26.96 | 26.97 | 26.64 | 26.74 | 254,367 | -0.27(-1.01%) |
Jan 28, 2019 | 26.90 | 27.03 | 26.77 | 27.01 | 315,669 | -0.24(-0.89%) |
Jan 25, 2019 | 27.06 | 27.31 | 26.98 | 27.25 | 477,979 | +0.48(+1.78%) |
Jan 24, 2019 | 26.52 | 26.85 | 26.52 | 26.77 | 150,798 | +0.29(+1.10%) |
Jan 23, 2019 | 26.62 | 26.80 | 26.21 | 26.48 | 420,449 | +0.01(+0.04%) |
Jan 22, 2019 | 26.85 | 26.86 | 26.34 | 26.47 | 253,211 | -0.55(-2.05%) |
Jan 18, 2019 | 26.79 | 27.12 | 26.67 | 27.03 | 464,608 | +0.35(+1.31%) |
Jan 17, 2019 | 26.40 | 26.80 | 26.28 | 26.68 | 408,589 | +0.22(+0.85%) |
Jan 16, 2019 | 26.52 | 26.69 | 26.41 | 26.45 | 410,114 | -0.01(-0.04%) |
Jan 15, 2019 | 26.01 | 26.49 | 26.01 | 26.46 | 273,738 | +0.52(+1.99%) |
Jan 14, 2019 | 26.00 | 26.14 | 25.90 | 25.95 | 269,190 | -0.31(-1.18%) |
Jan 11, 2019 | 26.11 | 26.32 | 26.07 | 26.26 | 279,567 | -0.08(-0.30%) |
Jan 10, 2019 | 25.93 | 26.34 | 25.76 | 26.34 | 401,641 | +0.31(+1.20%) |
Jan 09, 2019 | 25.91 | 26.16 | 25.86 | 26.03 | 455,453 | +0.24(+0.94%) |
Jan 08, 2019 | 25.68 | 25.79 | 25.30 | 25.78 | 625,239 | +0.33(+1.30%) |
Jan 07, 2019 | 24.97 | 25.59 | 24.97 | 25.45 | 405,348 | +0.58(+2.35%) |
Jan 04, 2019 | 24.08 | 25.02 | 24.08 | 24.87 | 334,596 | +1.06(+4.45%) |
Jan 03, 2019 | 24.35 | 24.49 | 23.78 | 23.81 | 1,242,245 | -0.72(-2.93%) |
Jan 02, 2019 | 24.14 | 24.68 | 24.14 | 24.53 | 2,008,048 | -0.02(-0.08%) |
Dec 31, 2018 | 24.48 | 24.70 | 24.30 | 24.55 | 632,368 | +0.05(+0.20%) |
Dec 28, 2018 | 24.38 | 24.67 | 24.04 | 24.50 | 425,007 | +0.27(+1.12%) |
Dec 27, 2018 | 23.61 | 24.24 | 23.33 | 24.23 | 481,440 | +0.21(+0.89%) |
Dec 26, 2018 | 22.84 | 24.05 | 22.83 | 24.01 | 663,879 | +1.25(+5.51%) |
Dec 24, 2018 | 22.92 | 23.23 | 22.67 | 22.76 | 711,980 | -0.43(-1.84%) |
Dec 21, 2018 | 23.97 | 24.06 | 23.10 | 23.19 | 1,029,399 | -0.77(-3.21%) |
Dec 20, 2018 | 24.31 | 24.48 | 23.60 | 23.96 | 1,246,736 | -0.52(-2.11%) |
Dec 19, 2018 | 24.93 | 25.32 | 24.20 | 24.47 | 699,522 | -0.48(-1.91%) |
Dec 18, 2018 | 25.08 | 25.29 | 24.75 | 24.95 | 499,404 | +0.06(+0.24%) |
Dec 17, 2018 | 25.37 | 25.62 | 24.75 | 24.89 | 473,944 | -0.71(-2.77%) |
Dec 14, 2018 | 25.79 | 26.03 | 25.56 | 25.60 | 259,312 | -0.57(-2.19%) |
Dec 13, 2018 | 26.46 | 26.59 | 26.04 | 26.17 | 205,963 | -0.20(-0.77%) |
Dec 12, 2018 | 26.40 | 26.73 | 26.31 | 26.38 | 192,301 | +0.34(+1.31%) |
Dec 11, 2018 | 26.32 | 26.43 | 25.83 | 26.04 | 340,340 | +0.10(+0.38%) |
Dec 10, 2018 | 25.67 | 26.02 | 25.44 | 25.94 | 364,645 | +0.25(+0.98%) |
Dec 07, 2018 | 26.51 | 26.61 | 25.57 | 25.69 | 306,731 | -0.90(-3.40%) |
Dec 06, 2018 | 25.99 | 26.59 | 25.83 | 26.59 | 489,711 | +0.15(+0.55%) |
Dec 04, 2018 | 27.46 | 27.51 | 26.44 | 26.44 | 244,706 | -1.13(-4.09%) |
Dec 03, 2018 | 27.62 | 27.62 | 27.32 | 27.57 | 381,785 | +0.53(+1.98%) |
Nov 30, 2018 | 26.88 | 27.10 | 26.74 | 27.04 | 175,994 | +0.15(+0.54%) |
Nov 29, 2018 | 26.78 | 27.08 | 26.61 | 26.89 | 687,649 | +0.00(+0.00%) |
Nov 28, 2018 | 26.17 | 26.91 | 26.08 | 26.89 | 425,448 | +0.90(+3.48%) |
Nov 27, 2018 | 25.97 | 26.11 | 25.83 | 25.99 | 231,701 | -0.13(-0.48%) |
Nov 26, 2018 | 25.82 | 26.14 | 25.74 | 26.11 | 312,215 | +0.50(+1.94%) |
Nov 23, 2018 | 25.32 | 25.81 | 25.32 | 25.62 | 41,247 | +0.11(+0.42%) |
Nov 21, 2018 | 25.51 | 25.51 | 25.51 | 0 | +0.31(+1.23%) | |
Nov 20, 2018 | 25.00 | 25.51 | 24.74 | 25.20 | 886,587 | -0.21(-0.84%) |
Nov 19, 2018 | 26.39 | 26.43 | 25.37 | 25.41 | 303,584 | -1.08(-4.07%) |
Nov 16, 2018 | 26.25 | 26.59 | 26.20 | 26.49 | 200,373 | +0.05(+0.18%) |
Nov 15, 2018 | 25.70 | 26.52 | 25.70 | 26.44 | 300,703 | +0.62(+2.41%) |
Nov 14, 2018 | 26.32 | 26.42 | 25.77 | 25.82 | 176,487 | -0.34(-1.30%) |
Nov 13, 2018 | 26.17 | 26.55 | 26.04 | 26.16 | 156,022 | +0.08(+0.30%) |
Nov 12, 2018 | 26.90 | 26.90 | 26.05 | 26.08 | 323,470 | -0.93(-3.45%) |
Nov 09, 2018 | 27.33 | 27.33 | 26.73 | 27.02 | 140,919 | -0.49(-1.77%) |
Nov 08, 2018 | 27.64 | 27.77 | 27.42 | 27.50 | 288,241 | -0.20(-0.74%) |
Nov 07, 2018 | 27.25 | 27.71 | 27.23 | 27.71 | 472,854 | +0.73(+2.70%) |
Nov 06, 2018 | 26.86 | 27.09 | 26.76 | 26.98 | 1,107,974 | +0.15(+0.54%) |
Nov 05, 2018 | 27.04 | 27.04 | 26.57 | 26.83 | 907,693 | -0.16(-0.58%) |
Nov 02, 2018 | 27.17 | 27.41 | 26.77 | 26.99 | 694,311 | -0.02(-0.07%) |
Nov 01, 2018 | 26.43 | 27.09 | 26.29 | 27.01 | 434,419 | +0.68(+2.59%) |
Oct 31, 2018 | 26.09 | 26.58 | 26.09 | 26.33 | 404,940 | +0.61(+2.38%) |
Oct 30, 2018 | 25.31 | 25.81 | 25.16 | 25.71 | 451,095 | +0.45(+1.77%) |
Oct 29, 2018 | 26.10 | 26.24 | 24.85 | 25.27 | 381,729 | -0.39(-1.52%) |
Oct 26, 2018 | 25.60 | 26.10 | 25.26 | 25.66 | 1,445,092 | -0.62(-2.37%) |
Oct 25, 2018 | 25.72 | 26.42 | 25.72 | 26.28 | 421,517 | +0.76(+2.97%) |
Oct 24, 2018 | 26.85 | 26.92 | 25.49 | 25.52 | 501,362 | -1.38(-5.13%) |
Oct 23, 2018 | 26.59 | 27.08 | 26.26 | 26.90 | 393,883 | -0.17(-0.65%) |
Oct 22, 2018 | 27.21 | 27.28 | 26.86 | 27.08 | 146,606 | -0.01(-0.04%) |
Oct 19, 2018 | 27.46 | 27.73 | 27.01 | 27.09 | 246,557 | -0.37(-1.35%) |
Oct 18, 2018 | 27.95 | 27.95 | 27.28 | 27.45 | 214,252 | -0.63(-2.25%) |
Oct 17, 2018 | 28.17 | 28.24 | 27.78 | 28.09 | 526,860 | -0.04(-0.14%) |
Oct 16, 2018 | 27.49 | 28.16 | 27.45 | 28.13 | 359,658 | +0.90(+3.32%) |
Oct 15, 2018 | 27.28 | 27.46 | 27.09 | 27.22 | 179,754 | -0.19(-0.71%) |
Oct 12, 2018 | 27.42 | 27.51 | 26.93 | 27.42 | 216,007 | +0.59(+2.21%) |
Oct 11, 2018 | 27.14 | 27.49 | 26.66 | 26.82 | 697,225 | -0.36(-1.32%) |
Oct 10, 2018 | 28.23 | 28.23 | 27.16 | 27.18 | 565,089 | -1.19(-4.18%) |
Oct 09, 2018 | 28.49 | 28.66 | 28.31 | 28.37 | 286,141 | -0.17(-0.58%) |
Oct 08, 2018 | 28.91 | 28.91 | 28.22 | 28.53 | 542,618 | -0.40(-1.38%) |
Oct 05, 2018 | 29.25 | 29.40 | 28.67 | 28.93 | 464,828 | -0.33(-1.13%) |
Oct 04, 2018 | 29.78 | 29.78 | 29.09 | 29.26 | 410,034 | -0.60(-2.02%) |
Oct 03, 2018 | 29.83 | 29.97 | 29.67 | 29.87 | 221,123 | +0.17(+0.56%) |
Oct 02, 2018 | 29.94 | 29.94 | 29.63 | 29.70 | 302,915 | -0.22(-0.75%) |
Oct 01, 2018 | 30.24 | 30.29 | 29.89 | 29.92 | 261,363 | -0.12(-0.39%) |
Sep 28, 2018 | 30.05 | 30.23 | 30.03 | 30.04 | 135,159 | -0.11(-0.35%) |
Sep 27, 2018 | 30.20 | 30.27 | 30.12 | 30.15 | 361,254 | +0.05(+0.16%) |
Sep 26, 2018 | 30.25 | 30.41 | 30.08 | 30.10 | 195,751 | -0.14(-0.45%) |
Sep 25, 2018 | 30.32 | 30.32 | 30.21 | 30.23 | 143,875 | +0.02(+0.06%) |
Sep 24, 2018 | 30.23 | 30.28 | 30.12 | 30.22 | 103,860 | -0.10(-0.32%) |
Sep 21, 2018 | 30.52 | 30.59 | 30.30 | 30.31 | 123,535 | -0.15(-0.48%) |
Sep 20, 2018 | 30.33 | 30.54 | 30.33 | 30.46 | 108,708 | +0.30(+1.00%) |
Sep 19, 2018 | 30.28 | 30.31 | 30.09 | 30.16 | 112,461 | -0.10(-0.32%) |
Sep 18, 2018 | 30.12 | 30.37 | 30.05 | 30.25 | 153,367 | +0.22(+0.74%) |
Sep 17, 2018 | 30.49 | 30.50 | 30.01 | 30.03 | 117,456 | -0.49(-1.59%) |
Sep 14, 2018 | 30.40 | 30.59 | 30.35 | 30.52 | 129,399 | +0.12(+0.38%) |
Sep 13, 2018 | 30.46 | 30.57 | 30.36 | 30.40 | 140,036 | +0.07(+0.24%) |
Sep 12, 2018 | 30.43 | 30.43 | 29.98 | 30.33 | 250,162 | -0.11(-0.35%) |
Sep 11, 2018 | 30.30 | 30.56 | 30.23 | 30.44 | 163,714 | +0.07(+0.22%) |
Sep 10, 2018 | 30.42 | 30.42 | 30.18 | 30.37 | 187,407 | +0.22(+0.74%) |
Sep 07, 2018 | 30.09 | 30.40 | 29.99 | 30.14 | 140,304 | +0.00(+0.00%) |
Sep 06, 2018 | 30.34 | 30.41 | 30.03 | 30.14 | 172,181 | -0.21(-0.70%) |
Sep 05, 2018 | 30.72 | 30.72 | 30.16 | 30.36 | 177,760 | -0.37(-1.20%) |
Sep 04, 2018 | 30.67 | 30.75 | 30.47 | 30.73 | 145,805 | +0.01(+0.03%) |
Aug 31, 2018 | 30.72 | 30.72 | 30.72 | 0 | +0.06(+0.19%) | |
Aug 30, 2018 | 30.72 | 30.88 | 30.61 | 30.66 | 221,134 | -0.18(-0.60%) |
Aug 29, 2018 | 30.79 | 30.89 | 30.70 | 30.84 | 224,004 | +0.09(+0.28%) |
Aug 28, 2018 | 30.77 | 30.80 | 30.58 | 30.76 | 161,235 | +0.08(+0.25%) |
Aug 27, 2018 | 30.53 | 30.77 | 30.53 | 30.68 | 250,925 | +0.27(+0.89%) |
Aug 24, 2018 | 30.22 | 30.43 | 30.22 | 30.41 | 166,348 | +0.36(+1.20%) |
Aug 23, 2018 | 30.02 | 30.23 | 29.99 | 30.05 | 239,328 | -0.04(-0.13%) |
Aug 22, 2018 | 29.91 | 30.12 | 29.90 | 30.09 | 190,011 | +0.11(+0.36%) |
Aug 21, 2018 | 30.00 | 30.12 | 29.81 | 29.98 | 167,932 | +0.16(+0.52%) |
Aug 20, 2018 | 29.78 | 29.85 | 29.60 | 29.82 | 263,249 | +0.16(+0.52%) |
Aug 17, 2018 | 29.62 | 29.71 | 29.44 | 29.67 | 419,267 | +0.04(+0.13%) |
Aug 16, 2018 | 29.66 | 29.83 | 29.60 | 29.63 | 166,920 | +0.13(+0.43%) |
Aug 15, 2018 | 29.58 | 29.66 | 29.29 | 29.50 | 174,671 | -0.31(-1.03%) |
Aug 14, 2018 | 29.61 | 29.84 | 29.58 | 29.81 | 253,414 | +0.27(+0.90%) |
Aug 13, 2018 | 29.77 | 29.88 | 29.54 | 29.54 | 143,974 | -0.16(-0.52%) |
Aug 10, 2018 | 29.73 | 29.83 | 29.63 | 29.70 | 160,274 | -0.27(-0.91%) |
Aug 09, 2018 | 30.02 | 30.11 | 29.93 | 29.97 | 144,878 | -0.04(-0.13%) |
Aug 08, 2018 | 29.92 | 30.08 | 29.91 | 30.01 | 183,457 | +0.08(+0.26%) |
Aug 07, 2018 | 29.89 | 30.05 | 29.89 | 29.93 | 268,545 | +0.16(+0.52%) |
Aug 06, 2018 | 29.60 | 29.80 | 29.48 | 29.78 | 123,513 | +0.23(+0.77%) |
Aug 03, 2018 | 29.61 | 29.68 | 29.40 | 29.55 | 142,466 | -0.04(-0.15%) |
Aug 02, 2018 | 28.95 | 29.62 | 28.95 | 29.59 | 450,242 | +0.35(+1.20%) |
Aug 01, 2018 | 29.11 | 29.43 | 29.11 | 29.24 | 306,853 | +0.11(+0.37%) |
Jul 31, 2018 | 29.17 | 29.34 | 28.97 | 29.13 | 321,103 | +0.02(+0.07%) |
Jul 30, 2018 | 29.58 | 29.62 | 29.01 | 29.11 | 208,207 | -0.52(-1.77%) |
Jul 27, 2018 | 30.05 | 30.10 | 29.38 | 29.64 | 150,392 | -0.42(-1.39%) |
Jul 26, 2018 | 29.89 | 30.12 | 29.87 | 30.06 | 221,423 | -0.04(-0.13%) |
Jul 25, 2018 | 29.76 | 30.12 | 29.74 | 30.10 | 187,580 | +0.37(+1.24%) |
Jul 24, 2018 | 30.12 | 30.19 | 29.54 | 29.73 | 167,872 | -0.23(-0.78%) |
Jul 23, 2018 | 29.83 | 29.98 | 29.65 | 29.96 | 221,306 | +0.16(+0.52%) |
Jul 20, 2018 | 29.78 | 29.96 | 29.78 | 29.80 | 256,356 | -0.09(-0.29%) |
Jul 19, 2018 | 30.00 | 30.00 | 29.82 | 29.89 | 222,180 | -0.17(-0.58%) |
Jul 18, 2018 | 29.90 | 30.09 | 29.86 | 30.07 | 337,527 | +0.17(+0.55%) |
Jul 17, 2018 | 29.52 | 29.94 | 29.46 | 29.90 | 184,125 | +0.22(+0.74%) |
Jul 16, 2018 | 29.74 | 29.80 | 29.61 | 29.68 | 196,112 | +0.01(+0.04%) |
Jul 13, 2018 | 29.74 | 29.80 | 29.56 | 29.67 | 142,237 | -0.11(-0.36%) |
Jul 12, 2018 | 29.79 | 29.48 | 29.78 | 178,697 | +0.38(+1.29%) | |
Jul 11, 2018 | 29.32 | 29.55 | 29.32 | 29.40 | 204,780 | -0.19(-0.66%) |
Jul 10, 2018 | 29.61 | 29.70 | 29.48 | 29.59 | 206,963 | -0.04(-0.13%) |
Jul 09, 2018 | 29.47 | 29.65 | 29.36 | 29.63 | 259,084 | +0.32(+1.09%) |
Jul 06, 2018 | 28.92 | 29.33 | 28.92 | 29.31 | 190,904 | +0.35(+1.21%) |
Jul 05, 2018 | 28.98 | 28.70 | 28.96 | 302,967 | +0.31(+1.08%) | |
Jul 03, 2018 | 28.65 | 28.65 | 28.65 | 0 | -0.29(-1.01%) | |
Jul 02, 2018 | 28.42 | 28.94 | 28.32 | 28.94 | 1,668,196 | +0.32(+1.12%) |
Jun 29, 2018 | 28.74 | 28.92 | 28.62 | 28.62 | 133,687 | +0.00(+0.00%) |
Jun 28, 2018 | 28.35 | 28.69 | 28.25 | 28.62 | 163,481 | +0.26(+0.92%) |
Jun 27, 2018 | 28.97 | 29.01 | 28.36 | 28.36 | 150,551 | -0.48(-1.65%) |
Jun 26, 2018 | 28.84 | 28.98 | 28.75 | 28.83 | 161,668 | +0.07(+0.24%) |
Jun 25, 2018 | 29.33 | 29.33 | 28.58 | 28.76 | 187,087 | -0.68(-2.31%) |
Jun 22, 2018 | 29.78 | 29.78 | 29.44 | 29.44 | 180,085 | -0.25(-0.85%) |
Jun 21, 2018 | 29.94 | 30.12 | 29.65 | 29.70 | 131,111 | -0.26(-0.87%) |
Jun 20, 2018 | 29.89 | 30.07 | 29.89 | 29.96 | 182,793 | +0.13(+0.44%) |
Jun 19, 2018 | 29.67 | 29.84 | 29.42 | 29.83 | 151,997 | -0.19(-0.63%) |
Jun 18, 2018 | 29.77 | 30.03 | 29.68 | 30.02 | 127,539 | +0.07(+0.23%) |
Jun 15, 2018 | 30.01 | 29.74 | 29.95 | 136,824 | -0.05(-0.16%) | |
Jun 14, 2018 | 29.97 | 30.08 | 29.92 | 30.00 | 153,260 | +0.10(+0.32%) |
Jun 13, 2018 | 30.00 | 30.05 | 29.85 | 29.90 | 186,347 | -0.04(-0.13%) |
Jun 12, 2018 | 29.81 | 30.01 | 29.81 | 29.94 | 147,826 | +0.15(+0.49%) |
Jun 11, 2018 | 29.83 | 29.91 | 29.76 | 29.79 | 115,345 | +0.03(+0.10%) |
Jun 08, 2018 | 29.63 | 29.78 | 29.54 | 29.76 | 108,463 | +0.10(+0.33%) |
Jun 07, 2018 | 29.98 | 30.05 | 29.48 | 29.67 | 215,533 | -0.28(-0.94%) |
Jun 06, 2018 | 29.95 | 29.95 | 316,441 | +0.21(+0.72%) | ||
Jun 05, 2018 | 29.65 | 29.77 | 29.58 | 29.73 | 173,199 | +0.14(+0.46%) |
Jun 04, 2018 | 29.51 | 29.60 | 29.40 | 29.60 | 178,725 | +0.22(+0.76%) |
Jun 01, 2018 | 29.08 | 29.43 | 29.08 | 29.38 | 185,439 | +0.46(+1.58%) |
May 31, 2018 | 29.02 | 29.15 | 28.90 | 28.92 | 215,522 | -0.16(-0.57%) |
May 30, 2018 | 28.91 | 29.16 | 28.91 | 29.08 | 246,357 | +0.31(+1.08%) |
May 29, 2018 | 28.93 | 29.03 | 28.63 | 28.77 | 131,906 | -0.34(-1.17%) |
May 25, 2018 | 29.11 | 29.11 | 29.11 | 0 | -0.04(-0.13%) | |
May 24, 2018 | 29.01 | 29.18 | 28.83 | 29.15 | 163,147 | +0.08(+0.27%) |
May 23, 2018 | 28.83 | 29.09 | 28.80 | 29.07 | 153,903 | +0.05(+0.17%) |
May 22, 2018 | 29.14 | 29.24 | 29.02 | 29.03 | 198,614 | -0.06(-0.20%) |
May 21, 2018 | 29.05 | 29.23 | 28.98 | 29.08 | 159,474 | +0.14(+0.47%) |
May 18, 2018 | 28.99 | 29.05 | 28.90 | 28.95 | 271,343 | -0.12(-0.40%) |
May 17, 2018 | 29.06 | 29.19 | 28.92 | 29.06 | 706,202 | -0.02(-0.07%) |
May 16, 2018 | 29.01 | 29.17 | 28.93 | 29.08 | 141,915 | +0.14(+0.47%) |
May 15, 2018 | 28.90 | 28.97 | 28.81 | 28.95 | 269,139 | -0.10(-0.33%) |
May 14, 2018 | 29.18 | 29.33 | 29.00 | 29.05 | 209,103 | -0.10(-0.33%) |
May 11, 2018 | 29.20 | 29.27 | 29.06 | 29.14 | 267,559 | -0.06(-0.20%) |
May 10, 2018 | 29.05 | 29.25 | 28.96 | 29.20 | 245,321 | +0.27(+0.94%) |
May 09, 2018 | 28.62 | 28.97 | 28.60 | 28.93 | 263,067 | +0.42(+1.46%) |
May 08, 2018 | 28.29 | 28.59 | 28.24 | 28.51 | 115,548 | +0.23(+0.82%) |
May 07, 2018 | 28.17 | 28.42 | 28.17 | 28.28 | 153,554 | +0.24(+0.87%) |
May 04, 2018 | 27.49 | 28.16 | 27.49 | 28.04 | 110,461 | +0.37(+1.33%) |
May 03, 2018 | 27.58 | 27.79 | 27.22 | 27.67 | 360,007 | +0.00(+0.00%) |
May 02, 2018 | 27.76 | 27.96 | 27.63 | 27.67 | 169,323 | -0.16(-0.56%) |