Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.63 | 29.05 | 28.23 | 28.40 | 435,447 | -0.20(-0.69%) |
Apr 29, 2019 | 28.59 | 28.99 | 28.53 | 28.59 | 385,726 | +0.01(+0.03%) |
Apr 26, 2019 | 27.91 | 28.63 | 27.86 | 28.59 | 416,272 | +0.68(+2.43%) |
Apr 25, 2019 | 28.45 | 28.45 | 27.53 | 27.91 | 748,645 | -0.67(-2.34%) |
Apr 24, 2019 | 28.68 | 28.98 | 28.51 | 28.58 | 1,957,390 | -0.06(-0.21%) |
Apr 23, 2019 | 27.89 | 28.80 | 27.85 | 28.64 | 833,832 | +0.81(+2.89%) |
Apr 22, 2019 | 28.11 | 28.18 | 27.63 | 27.83 | 394,883 | -0.33(-1.19%) |
Apr 18, 2019 | 28.15 | 28.65 | 28.13 | 28.17 | 419,190 | -0.17(-0.60%) |
Apr 17, 2019 | 27.88 | 28.36 | 27.68 | 28.34 | 744,250 | +0.69(+2.48%) |
Apr 16, 2019 | 26.15 | 27.68 | 25.78 | 27.65 | 1,300,677 | +1.49(+5.70%) |
Apr 15, 2019 | 26.57 | 26.75 | 26.02 | 26.16 | 412,698 | -0.35(-1.33%) |
Apr 12, 2019 | 26.26 | 26.61 | 26.15 | 26.51 | 327,463 | +0.49(+1.88%) |
Apr 11, 2019 | 26.18 | 26.24 | 25.96 | 26.02 | 256,281 | +0.02(+0.07%) |
Apr 10, 2019 | 25.79 | 26.03 | 25.61 | 26.01 | 286,056 | +0.26(+1.00%) |
Apr 09, 2019 | 25.96 | 26.08 | 25.69 | 25.75 | 293,113 | -0.29(-1.12%) |
Apr 08, 2019 | 25.85 | 26.11 | 25.80 | 26.04 | 293,541 | +0.10(+0.40%) |
Apr 05, 2019 | 25.66 | 25.98 | 25.50 | 25.94 | 303,189 | +0.29(+1.14%) |
Apr 04, 2019 | 25.24 | 25.75 | 25.12 | 25.65 | 436,865 | +0.42(+1.66%) |
Apr 03, 2019 | 25.29 | 25.44 | 25.06 | 25.23 | 327,738 | +0.27(+1.06%) |
Apr 02, 2019 | 25.23 | 25.25 | 24.94 | 24.96 | 345,514 | -0.27(-1.05%) |
Apr 01, 2019 | 24.93 | 25.30 | 24.93 | 25.23 | 376,498 | +0.47(+1.90%) |
Mar 29, 2019 | 25.22 | 25.23 | 24.70 | 24.76 | 409,387 | -0.23(-0.93%) |
Mar 28, 2019 | 24.94 | 25.12 | 24.72 | 24.99 | 359,958 | +0.03(+0.10%) |
Mar 27, 2019 | 24.72 | 25.09 | 24.42 | 24.96 | 361,503 | +0.10(+0.41%) |
Mar 26, 2019 | 24.30 | 24.87 | 24.17 | 24.86 | 390,276 | +0.69(+2.87%) |
Mar 25, 2019 | 24.07 | 24.40 | 23.84 | 24.16 | 485,992 | +0.09(+0.36%) |
Mar 22, 2019 | 24.72 | 24.83 | 24.04 | 24.08 | 711,526 | -0.79(-3.17%) |
Mar 21, 2019 | 24.96 | 25.47 | 24.83 | 24.87 | 492,199 | -0.24(-0.96%) |
Mar 20, 2019 | 25.50 | 25.68 | 25.08 | 25.11 | 430,890 | -0.43(-1.68%) |
Mar 19, 2019 | 26.20 | 26.30 | 25.49 | 25.54 | 467,702 | -0.59(-2.26%) |
Mar 18, 2019 | 25.84 | 26.19 | 25.84 | 26.13 | 285,079 | +0.37(+1.43%) |
Mar 15, 2019 | 25.77 | 26.07 | 25.70 | 25.76 | 1,102,357 | -0.02(-0.07%) |
Mar 14, 2019 | 25.58 | 25.89 | 25.44 | 25.78 | 412,974 | +0.21(+0.80%) |
Mar 13, 2019 | 25.91 | 26.00 | 25.55 | 25.57 | 471,087 | -0.27(-1.03%) |
Mar 12, 2019 | 25.96 | 26.04 | 25.69 | 25.84 | 534,528 | -0.03(-0.13%) |
Mar 11, 2019 | 25.67 | 26.03 | 25.59 | 25.87 | 471,629 | +0.21(+0.80%) |
Mar 08, 2019 | 25.23 | 25.78 | 25.06 | 25.66 | 375,193 | +0.26(+1.01%) |
Mar 07, 2019 | 25.89 | 25.93 | 25.37 | 25.41 | 527,285 | -0.51(-1.98%) |
Mar 06, 2019 | 26.61 | 26.63 | 25.85 | 25.92 | 477,216 | -0.61(-2.29%) |
Mar 05, 2019 | 26.33 | 26.67 | 26.12 | 26.53 | 468,903 | +0.14(+0.52%) |
Mar 04, 2019 | 26.42 | 26.61 | 26.13 | 26.39 | 289,251 | -0.06(-0.23%) |
Mar 01, 2019 | 26.49 | 26.63 | 26.15 | 26.45 | 251,840 | +0.16(+0.62%) |
Feb 28, 2019 | 26.32 | 26.59 | 26.19 | 26.29 | 334,483 | -0.03(-0.10%) |
Feb 27, 2019 | 26.09 | 26.32 | 26.02 | 26.32 | 189,951 | +0.23(+0.89%) |
Feb 26, 2019 | 26.28 | 26.50 | 26.08 | 26.08 | 318,131 | -0.32(-1.20%) |
Feb 25, 2019 | 26.50 | 26.60 | 26.29 | 26.40 | 333,158 | +0.05(+0.20%) |
Feb 22, 2019 | 26.11 | 26.35 | 26.02 | 26.35 | 380,095 | +0.29(+1.12%) |
Feb 21, 2019 | 26.16 | 26.16 | 25.81 | 26.06 | 217,363 | -0.03(-0.13%) |
Feb 20, 2019 | 25.90 | 26.13 | 25.68 | 26.09 | 315,697 | +0.21(+0.83%) |
Feb 19, 2019 | 25.43 | 26.01 | 25.40 | 25.88 | 414,960 | +0.36(+1.41%) |
Feb 15, 2019 | 25.25 | 25.63 | 25.25 | 25.52 | 442,413 | +0.41(+1.64%) |
Feb 14, 2019 | 25.29 | 25.40 | 25.09 | 25.11 | 523,163 | -0.36(-1.41%) |
Feb 13, 2019 | 25.52 | 25.56 | 25.31 | 25.47 | 438,201 | +0.00(+0.00%) |
Feb 12, 2019 | 25.37 | 25.60 | 25.37 | 25.47 | 248,978 | +0.22(+0.88%) |
Feb 11, 2019 | 25.14 | 25.27 | 24.95 | 25.24 | 308,228 | +0.22(+0.89%) |
Feb 08, 2019 | 25.36 | 25.49 | 25.00 | 25.02 | 418,256 | -0.44(-1.72%) |
Feb 07, 2019 | 25.56 | 25.69 | 25.14 | 25.46 | 368,966 | +0.09(+0.34%) |
Feb 06, 2019 | 25.31 | 25.49 | 25.15 | 25.37 | 330,687 | +0.01(+0.03%) |
Feb 05, 2019 | 25.26 | 25.37 | 25.11 | 25.36 | 445,289 | +0.09(+0.34%) |
Feb 04, 2019 | 24.97 | 25.28 | 24.79 | 25.28 | 407,060 | +0.35(+1.40%) |
Feb 01, 2019 | 24.85 | 25.09 | 24.71 | 24.93 | 516,130 | +0.17(+0.69%) |
Jan 31, 2019 | 24.77 | 24.85 | 24.30 | 24.76 | 635,625 | -0.10(-0.41%) |
Jan 30, 2019 | 25.32 | 25.32 | 24.70 | 24.86 | 899,876 | -0.36(-1.42%) |
Jan 29, 2019 | 25.36 | 25.46 | 25.14 | 25.22 | 421,838 | -0.15(-0.60%) |
Jan 28, 2019 | 24.86 | 25.37 | 24.86 | 25.37 | 535,291 | +0.34(+1.36%) |
Jan 25, 2019 | 25.10 | 25.11 | 24.83 | 25.03 | 358,577 | +0.12(+0.48%) |
Jan 24, 2019 | 24.89 | 25.02 | 24.73 | 24.91 | 376,218 | -0.03(-0.14%) |
Jan 23, 2019 | 24.64 | 25.01 | 24.64 | 24.95 | 533,650 | +0.04(+0.17%) |
Jan 22, 2019 | 25.07 | 25.10 | 24.66 | 24.90 | 707,985 | -0.30(-1.18%) |
Jan 18, 2019 | 24.69 | 25.35 | 24.53 | 25.20 | 563,008 | +0.55(+2.24%) |
Jan 17, 2019 | 24.23 | 24.78 | 24.23 | 24.65 | 888,082 | +0.12(+0.49%) |
Jan 16, 2019 | 24.73 | 24.74 | 24.13 | 24.53 | 597,292 | +0.27(+1.12%) |
Jan 15, 2019 | 23.67 | 24.29 | 23.24 | 24.26 | 742,286 | +0.50(+2.11%) |
Jan 14, 2019 | 23.61 | 23.94 | 23.57 | 23.76 | 429,014 | +0.02(+0.07%) |
Jan 11, 2019 | 23.64 | 23.79 | 23.47 | 23.74 | 360,927 | -0.07(-0.29%) |
Jan 10, 2019 | 23.73 | 23.89 | 23.50 | 23.81 | 382,731 | +0.02(+0.07%) |
Jan 09, 2019 | 23.74 | 23.92 | 23.46 | 23.79 | 463,286 | +0.09(+0.40%) |
Jan 08, 2019 | 23.59 | 23.80 | 23.36 | 23.70 | 537,546 | +0.16(+0.69%) |
Jan 07, 2019 | 23.37 | 23.64 | 23.05 | 23.53 | 627,456 | +0.07(+0.29%) |
Jan 04, 2019 | 23.15 | 23.64 | 23.06 | 23.47 | 413,679 | +0.66(+2.87%) |
Jan 03, 2019 | 23.13 | 23.41 | 21.68 | 22.81 | 993,385 | -0.37(-1.58%) |
Jan 02, 2019 | 22.50 | 23.19 | 22.04 | 23.18 | 738,210 | +0.44(+1.95%) |
Dec 31, 2018 | 22.50 | 22.73 | 22.21 | 22.73 | 693,774 | +0.34(+1.52%) |
Dec 28, 2018 | 22.04 | 22.73 | 22.00 | 22.39 | 579,104 | +0.34(+1.54%) |
Dec 27, 2018 | 21.53 | 22.06 | 21.28 | 22.05 | 599,231 | +0.09(+0.43%) |
Dec 26, 2018 | 21.29 | 21.99 | 21.00 | 21.96 | 543,295 | +0.74(+3.49%) |
Dec 24, 2018 | 21.40 | 21.59 | 21.18 | 21.22 | 318,395 | -0.31(-1.46%) |
Dec 21, 2018 | 21.55 | 22.03 | 21.48 | 21.53 | 1,958,781 | -0.05(-0.24%) |
Dec 20, 2018 | 21.33 | 21.76 | 21.28 | 21.58 | 628,150 | +0.20(+0.96%) |
Dec 19, 2018 | 22.27 | 22.36 | 21.30 | 21.38 | 718,943 | -0.89(-3.98%) |
Dec 18, 2018 | 22.62 | 22.85 | 22.17 | 22.27 | 716,625 | -0.15(-0.68%) |
Dec 17, 2018 | 22.58 | 22.97 | 22.39 | 22.42 | 958,173 | -0.24(-1.05%) |
Dec 14, 2018 | 22.71 | 23.07 | 22.61 | 22.66 | 618,816 | -0.20(-0.89%) |
Dec 13, 2018 | 23.13 | 23.13 | 22.61 | 22.86 | 601,190 | -0.27(-1.18%) |
Dec 12, 2018 | 23.19 | 23.47 | 22.94 | 23.13 | 425,529 | +0.17(+0.74%) |
Dec 11, 2018 | 23.31 | 23.52 | 22.84 | 22.96 | 588,012 | -0.07(-0.30%) |
Dec 10, 2018 | 23.36 | 23.48 | 22.67 | 23.03 | 715,824 | -0.31(-1.35%) |
Dec 07, 2018 | 23.47 | 23.83 | 23.04 | 23.35 | 574,052 | -0.12(-0.51%) |
Dec 06, 2018 | 23.05 | 23.48 | 22.79 | 23.47 | 684,165 | +0.09(+0.36%) |
Dec 04, 2018 | 24.42 | 24.46 | 23.35 | 23.38 | 686,019 | -1.11(-4.52%) |
Dec 03, 2018 | 24.77 | 24.77 | 24.04 | 24.49 | 505,129 | -0.03(-0.14%) |
Nov 30, 2018 | 24.01 | 24.60 | 24.01 | 24.52 | 652,770 | +0.41(+1.69%) |
Nov 29, 2018 | 23.92 | 24.21 | 23.69 | 24.11 | 425,245 | +0.08(+0.32%) |
Nov 28, 2018 | 23.56 | 24.07 | 23.26 | 24.04 | 402,504 | +0.49(+2.06%) |
Nov 27, 2018 | 23.62 | 23.73 | 23.44 | 23.55 | 334,275 | -0.12(-0.50%) |
Nov 26, 2018 | 23.43 | 23.86 | 23.38 | 23.67 | 357,978 | +0.49(+2.13%) |
Nov 23, 2018 | 22.96 | 23.38 | 22.93 | 23.18 | 138,754 | +0.03(+0.15%) |
Nov 21, 2018 | 23.14 | 23.14 | 23.14 | 0 | +0.16(+0.70%) | |
Nov 20, 2018 | 23.39 | 23.46 | 22.92 | 22.98 | 452,153 | -0.53(-2.24%) |
Nov 19, 2018 | 23.35 | 23.68 | 23.21 | 23.51 | 432,602 | +0.04(+0.18%) |
Nov 16, 2018 | 23.34 | 23.54 | 23.23 | 23.47 | 517,070 | -0.05(-0.22%) |
Nov 15, 2018 | 23.01 | 23.60 | 22.94 | 23.52 | 346,862 | +0.38(+1.66%) |
Nov 14, 2018 | 23.70 | 23.81 | 22.89 | 23.13 | 368,783 | -0.42(-1.77%) |
Nov 13, 2018 | 23.64 | 24.05 | 23.40 | 23.55 | 424,357 | +0.00(+0.00%) |
Nov 12, 2018 | 23.55 | 23.93 | 23.47 | 23.55 | 389,966 | +0.00(+0.00%) |
Nov 09, 2018 | 23.96 | 24.18 | 23.49 | 23.55 | 457,033 | -0.46(-1.91%) |
Nov 08, 2018 | 23.80 | 24.10 | 23.76 | 24.01 | 231,244 | +0.15(+0.64%) |
Nov 07, 2018 | 23.79 | 23.92 | 23.22 | 23.86 | 397,846 | +0.10(+0.43%) |
Nov 06, 2018 | 23.59 | 23.93 | 23.46 | 23.76 | 345,534 | +0.09(+0.39%) |
Nov 05, 2018 | 23.64 | 23.90 | 23.56 | 23.66 | 405,973 | -0.01(-0.04%) |
Nov 02, 2018 | 23.70 | 23.93 | 23.38 | 23.67 | 487,873 | +0.06(+0.25%) |
Nov 01, 2018 | 23.82 | 23.98 | 23.54 | 23.61 | 629,819 | -0.20(-0.85%) |
Oct 31, 2018 | 24.06 | 24.16 | 23.76 | 23.82 | 718,137 | -0.07(-0.28%) |
Oct 30, 2018 | 23.71 | 23.92 | 23.51 | 23.88 | 765,511 | +0.29(+1.22%) |
Oct 29, 2018 | 23.40 | 23.90 | 23.34 | 23.60 | 833,968 | +0.35(+1.49%) |
Oct 26, 2018 | 23.17 | 23.54 | 22.88 | 23.25 | 693,736 | -0.09(-0.40%) |
Oct 25, 2018 | 22.71 | 23.57 | 22.55 | 23.34 | 1,094,771 | +0.74(+3.25%) |
Oct 24, 2018 | 23.39 | 23.39 | 22.59 | 22.61 | 751,207 | -0.83(-3.54%) |
Oct 23, 2018 | 23.15 | 23.61 | 22.98 | 23.43 | 789,726 | -0.06(-0.25%) |
Oct 22, 2018 | 24.63 | 24.71 | 23.48 | 23.49 | 817,426 | -1.07(-4.37%) |
Oct 19, 2018 | 24.47 | 24.80 | 24.32 | 24.57 | 728,263 | +0.01(+0.03%) |
Oct 18, 2018 | 24.75 | 25.30 | 24.54 | 24.56 | 930,667 | -0.38(-1.53%) |
Oct 17, 2018 | 25.25 | 25.38 | 24.23 | 24.94 | 1,134,084 | -0.19(-0.77%) |
Oct 16, 2018 | 24.87 | 25.22 | 24.36 | 25.13 | 906,372 | +0.35(+1.40%) |
Oct 15, 2018 | 24.64 | 25.10 | 24.54 | 24.79 | 785,182 | +0.13(+0.51%) |
Oct 12, 2018 | 25.82 | 25.82 | 24.22 | 24.66 | 797,317 | -1.01(-3.92%) |
Oct 11, 2018 | 26.59 | 26.60 | 25.66 | 25.67 | 670,644 | -0.98(-3.68%) |
Oct 10, 2018 | 27.00 | 27.38 | 26.62 | 26.65 | 563,313 | -0.30(-1.13%) |
Oct 09, 2018 | 26.92 | 27.30 | 26.82 | 26.95 | 405,034 | -0.04(-0.16%) |
Oct 08, 2018 | 26.77 | 27.11 | 26.64 | 27.00 | 221,412 | +0.21(+0.79%) |
Oct 05, 2018 | 27.19 | 27.19 | 26.71 | 26.78 | 354,494 | -0.30(-1.12%) |
Oct 04, 2018 | 26.99 | 27.38 | 26.97 | 27.09 | 416,252 | +0.03(+0.09%) |
Oct 03, 2018 | 26.60 | 27.11 | 26.50 | 27.06 | 449,027 | +0.50(+1.88%) |
Oct 02, 2018 | 26.50 | 26.74 | 26.28 | 26.56 | 384,901 | -0.01(-0.03%) |
Oct 01, 2018 | 27.21 | 27.21 | 26.52 | 26.57 | 335,125 | -0.49(-1.81%) |
Sep 28, 2018 | 26.89 | 27.23 | 25.93 | 27.06 | 397,062 | +0.13(+0.47%) |
Sep 27, 2018 | 27.15 | 27.44 | 26.94 | 26.94 | 442,832 | -0.25(-0.93%) |
Sep 26, 2018 | 27.70 | 27.70 | 27.08 | 27.19 | 410,873 | -0.47(-1.68%) |
Sep 25, 2018 | 27.65 | 27.78 | 27.53 | 27.65 | 309,816 | -0.04(-0.15%) |
Sep 24, 2018 | 28.08 | 28.16 | 27.53 | 27.70 | 343,776 | -0.47(-1.65%) |
Sep 21, 2018 | 28.20 | 28.42 | 27.91 | 28.16 | 1,608,470 | -0.13(-0.45%) |
Sep 20, 2018 | 28.16 | 28.42 | 27.97 | 28.29 | 339,529 | +0.25(+0.90%) |
Sep 19, 2018 | 27.65 | 28.12 | 27.61 | 28.04 | 402,985 | +0.34(+1.22%) |
Sep 18, 2018 | 28.25 | 28.25 | 27.70 | 27.70 | 305,434 | -0.47(-1.65%) |
Sep 17, 2018 | 28.29 | 28.42 | 27.95 | 28.16 | 403,009 | -0.08(-0.30%) |
Sep 14, 2018 | 27.99 | 28.42 | 27.95 | 28.25 | 248,430 | +0.30(+1.06%) |
Sep 13, 2018 | 28.16 | 28.16 | 27.82 | 27.95 | 301,743 | -0.08(-0.30%) |
Sep 12, 2018 | 28.37 | 28.37 | 27.91 | 28.04 | 386,652 | -0.38(-1.34%) |
Sep 11, 2018 | 28.59 | 28.71 | 28.17 | 28.42 | 331,815 | -0.17(-0.59%) |
Sep 10, 2018 | 28.97 | 29.01 | 28.42 | 28.59 | 303,044 | -0.30(-1.02%) |
Sep 07, 2018 | 28.84 | 28.92 | 28.59 | 28.88 | 341,015 | +0.08(+0.29%) |
Sep 06, 2018 | 29.01 | 29.11 | 28.75 | 28.80 | 411,021 | -0.25(-0.87%) |
Sep 05, 2018 | 28.88 | 29.16 | 28.84 | 29.05 | 237,042 | +0.13(+0.44%) |
Sep 04, 2018 | 28.80 | 29.09 | 28.59 | 28.92 | 262,666 | +0.08(+0.29%) |
Aug 31, 2018 | 28.84 | 28.84 | 28.84 | 0 | -0.04(-0.15%) | |
Aug 30, 2018 | 28.88 | 29.13 | 28.71 | 28.88 | 413,252 | +0.00(+0.00%) |
Aug 29, 2018 | 28.84 | 29.01 | 28.47 | 28.88 | 382,563 | +0.04(+0.15%) |
Aug 28, 2018 | 29.35 | 29.35 | 28.75 | 28.84 | 427,219 | -0.42(-1.45%) |
Aug 27, 2018 | 29.68 | 29.68 | 29.22 | 29.26 | 290,874 | -0.30(-1.00%) |
Aug 24, 2018 | 29.60 | 29.66 | 29.43 | 29.56 | 247,365 | +0.04(+0.14%) |
Aug 23, 2018 | 29.56 | 29.58 | 29.30 | 29.52 | 272,757 | -0.04(-0.14%) |
Aug 22, 2018 | 29.60 | 29.77 | 29.47 | 29.56 | 323,332 | -0.21(-0.71%) |
Aug 21, 2018 | 29.22 | 29.81 | 29.22 | 29.77 | 375,628 | +0.59(+2.03%) |
Aug 20, 2018 | 29.39 | 29.47 | 29.09 | 29.18 | 311,551 | -0.17(-0.58%) |
Aug 17, 2018 | 29.09 | 29.47 | 29.09 | 29.35 | 1,062,893 | +0.13(+0.43%) |
Aug 16, 2018 | 28.80 | 29.28 | 28.80 | 29.22 | 369,010 | +0.51(+1.77%) |
Aug 15, 2018 | 28.75 | 29.05 | 28.35 | 28.71 | 387,331 | -0.17(-0.59%) |
Aug 14, 2018 | 28.37 | 29.05 | 28.37 | 28.88 | 283,476 | +0.51(+1.79%) |
Aug 13, 2018 | 28.33 | 28.63 | 28.12 | 28.37 | 376,222 | +0.08(+0.30%) |
Aug 10, 2018 | 28.33 | 28.54 | 28.08 | 28.29 | 235,896 | -0.21(-0.74%) |
Aug 09, 2018 | 28.54 | 28.67 | 28.35 | 28.50 | 233,134 | -0.02(-0.06%) |
Aug 08, 2018 | 28.35 | 28.56 | 28.10 | 28.52 | 212,562 | +0.25(+0.89%) |
Aug 07, 2018 | 28.48 | 28.64 | 28.20 | 28.27 | 174,076 | -0.17(-0.59%) |
Aug 06, 2018 | 28.39 | 28.48 | 28.01 | 28.43 | 281,185 | +0.13(+0.45%) |
Aug 03, 2018 | 28.64 | 28.85 | 28.20 | 28.31 | 288,152 | -0.46(-1.61%) |
Aug 02, 2018 | 28.43 | 28.85 | 28.05 | 28.77 | 288,309 | +0.17(+0.59%) |
Aug 01, 2018 | 28.27 | 28.73 | 28.18 | 28.60 | 378,009 | +0.38(+1.34%) |
Jul 31, 2018 | 28.18 | 28.31 | 27.89 | 28.22 | 518,934 | +0.04(+0.15%) |
Jul 30, 2018 | 28.52 | 28.64 | 28.14 | 28.18 | 564,821 | -0.25(-0.89%) |
Jul 27, 2018 | 28.69 | 28.73 | 28.31 | 28.43 | 422,243 | -0.21(-0.73%) |
Jul 26, 2018 | 28.90 | 27.89 | 28.64 | 315,106 | +0.21(+0.74%) | |
Jul 25, 2018 | 28.73 | 28.73 | 27.89 | 28.43 | 309,110 | -0.38(-1.31%) |
Jul 24, 2018 | 28.85 | 28.98 | 28.52 | 28.81 | 420,309 | +0.13(+0.44%) |
Jul 23, 2018 | 28.10 | 28.77 | 28.10 | 28.69 | 358,113 | +0.59(+2.10%) |
Jul 20, 2018 | 27.93 | 28.45 | 27.93 | 28.10 | 371,124 | +0.04(+0.15%) |
Jul 19, 2018 | 27.42 | 28.22 | 27.21 | 28.05 | 761,843 | +0.46(+1.68%) |
Jul 18, 2018 | 27.63 | 27.89 | 27.38 | 27.59 | 626,454 | -0.08(-0.30%) |
Jul 17, 2018 | 27.80 | 28.01 | 27.63 | 27.68 | 228,540 | -0.17(-0.60%) |
Jul 16, 2018 | 27.68 | 27.95 | 27.66 | 27.84 | 294,817 | +0.29(+1.07%) |
Jul 13, 2018 | 27.72 | 27.84 | 27.49 | 27.55 | 365,156 | -0.08(-0.30%) |
Jul 12, 2018 | 28.27 | 27.55 | 27.63 | 553,936 | -0.63(-2.23%) | |
Jul 11, 2018 | 28.27 | 28.60 | 28.18 | 28.27 | 392,938 | -0.08(-0.30%) |
Jul 10, 2018 | 28.94 | 28.98 | 28.22 | 28.35 | 434,726 | -0.50(-1.75%) |
Jul 09, 2018 | 28.35 | 28.94 | 28.35 | 28.85 | 393,948 | +0.59(+2.08%) |
Jul 06, 2018 | 28.05 | 28.35 | 27.80 | 28.27 | 452,617 | +0.29(+1.05%) |
Jul 05, 2018 | 28.01 | 27.72 | 27.97 | 422,488 | +0.25(+0.91%) | |
Jul 03, 2018 | 27.72 | 27.72 | 27.72 | 0 | +0.08(+0.30%) | |
Jul 02, 2018 | 27.42 | 27.68 | 26.97 | 27.63 | 522,959 | +0.13(+0.46%) |
Jun 29, 2018 | 27.97 | 28.10 | 27.51 | 27.51 | 540,490 | -0.29(-1.06%) |
Jun 28, 2018 | 27.76 | 27.93 | 27.68 | 27.80 | 430,823 | +0.00(+0.00%) |
Jun 27, 2018 | 28.18 | 28.31 | 27.68 | 27.80 | 531,386 | -0.50(-1.78%) |
Jun 26, 2018 | 28.22 | 28.43 | 27.97 | 28.31 | 505,937 | +0.08(+0.30%) |
Jun 25, 2018 | 28.27 | 28.48 | 27.95 | 28.22 | 454,900 | -0.21(-0.74%) |
Jun 22, 2018 | 28.64 | 28.77 | 28.64 | 28.43 | 791,039 | -0.17(-0.59%) |
Jun 21, 2018 | 28.60 | 28.90 | 28.31 | 28.60 | 385,103 | +0.00(+0.00%) |
Jun 20, 2018 | 28.35 | 28.60 | 28.18 | 28.60 | 386,686 | +0.29(+1.04%) |
Jun 19, 2018 | 27.72 | 28.35 | 27.72 | 28.31 | 450,215 | +0.42(+1.51%) |
Jun 18, 2018 | 27.51 | 27.91 | 27.38 | 27.89 | 302,586 | +0.17(+0.61%) |
Jun 15, 2018 | 27.68 | 27.40 | 27.72 | 1,322,866 | +0.04(+0.15%) | |
Jun 14, 2018 | 27.89 | 27.97 | 27.38 | 27.68 | 567,990 | -0.08(-0.30%) |
Jun 13, 2018 | 28.01 | 28.14 | 27.55 | 27.76 | 438,787 | -0.29(-1.05%) |
Jun 12, 2018 | 28.22 | 28.22 | 27.89 | 28.05 | 306,658 | -0.08(-0.30%) |
Jun 11, 2018 | 28.52 | 28.60 | 28.03 | 28.14 | 371,105 | -0.42(-1.47%) |
Jun 08, 2018 | 28.43 | 28.73 | 27.97 | 28.56 | 364,439 | +0.04(+0.15%) |
Jun 07, 2018 | 28.48 | 28.69 | 28.22 | 28.52 | 351,917 | +0.04(+0.15%) |
Jun 06, 2018 | 28.56 | 28.48 | 380,615 | +0.42(+1.50%) | ||
Jun 05, 2018 | 27.84 | 28.05 | 27.68 | 28.05 | 515,787 | +0.21(+0.76%) |
Jun 04, 2018 | 27.55 | 27.93 | 27.42 | 27.84 | 361,620 | +0.46(+1.69%) |
Jun 01, 2018 | 27.51 | 27.68 | 27.34 | 27.38 | 317,865 | +0.08(+0.31%) |
May 31, 2018 | 27.47 | 27.68 | 27.26 | 27.30 | 420,127 | -0.25(-0.92%) |
May 30, 2018 | 27.21 | 27.74 | 27.21 | 27.55 | 435,139 | +0.55(+2.02%) |
May 29, 2018 | 27.26 | 27.40 | 26.79 | 27.00 | 575,545 | -0.46(-1.68%) |
May 25, 2018 | 27.47 | 27.47 | 27.47 | 0 | -0.13(-0.46%) | |
May 24, 2018 | 27.42 | 27.61 | 27.00 | 27.59 | 742,717 | +0.17(+0.61%) |
May 23, 2018 | 27.68 | 27.80 | 27.34 | 27.42 | 363,065 | -0.25(-0.91%) |
May 22, 2018 | 27.51 | 27.87 | 27.51 | 27.68 | 427,021 | +0.17(+0.61%) |
May 21, 2018 | 27.21 | 27.55 | 27.09 | 27.51 | 260,677 | +0.42(+1.55%) |
May 18, 2018 | 27.51 | 27.51 | 27.09 | 27.09 | 420,854 | -0.29(-1.08%) |
May 17, 2018 | 27.21 | 27.47 | 26.68 | 27.38 | 306,375 | +0.08(+0.31%) |
May 16, 2018 | 27.17 | 27.38 | 27.09 | 27.30 | 567,542 | +0.04(+0.15%) |
May 15, 2018 | 27.05 | 27.38 | 27.05 | 27.26 | 577,609 | +0.17(+0.62%) |
May 14, 2018 | 27.21 | 27.30 | 27.00 | 27.09 | 406,752 | -0.17(-0.62%) |
May 11, 2018 | 27.21 | 27.36 | 27.09 | 27.26 | 438,410 | +0.08(+0.31%) |
May 10, 2018 | 27.00 | 27.30 | 26.88 | 27.17 | 435,158 | +0.06(+0.22%) |
May 09, 2018 | 26.90 | 27.15 | 26.78 | 27.11 | 507,716 | +0.33(+1.25%) |
May 08, 2018 | 26.44 | 27.03 | 26.44 | 26.78 | 558,468 | +0.25(+0.95%) |
May 07, 2018 | 26.44 | 26.84 | 26.40 | 26.53 | 609,258 | +0.17(+0.64%) |
May 04, 2018 | 26.19 | 26.82 | 26.11 | 26.36 | 1,158,145 | +0.04(+0.16%) |
May 03, 2018 | 26.40 | 26.65 | 26.28 | 26.32 | 1,109,475 | -0.13(-0.47%) |
May 02, 2018 | 26.74 | 26.90 | 26.44 | 26.44 | 832,076 | -0.29(-1.10%) |