Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.87 | 32.02 | 31.58 | 31.74 | 1,396,921 | -0.09(-0.28%) |
Apr 29, 2019 | 31.91 | 32.13 | 31.62 | 31.83 | 770,206 | +0.02(+0.08%) |
Apr 26, 2019 | 31.38 | 31.82 | 31.15 | 31.80 | 733,689 | +0.29(+0.92%) |
Apr 25, 2019 | 31.23 | 31.53 | 30.72 | 31.51 | 687,613 | +0.13(+0.41%) |
Apr 24, 2019 | 31.22 | 31.50 | 30.89 | 31.38 | 745,742 | +0.01(+0.03%) |
Apr 23, 2019 | 30.69 | 31.49 | 30.52 | 31.37 | 521,709 | +0.70(+2.27%) |
Apr 22, 2019 | 30.93 | 30.98 | 30.47 | 30.68 | 281,780 | -0.26(-0.84%) |
Apr 18, 2019 | 31.21 | 31.43 | 30.85 | 30.94 | 412,345 | -0.44(-1.39%) |
Apr 17, 2019 | 31.42 | 31.45 | 30.99 | 31.37 | 310,034 | +0.00(+0.00%) |
Apr 16, 2019 | 30.92 | 31.37 | 30.73 | 31.37 | 360,314 | +0.53(+1.73%) |
Apr 15, 2019 | 31.17 | 31.28 | 30.68 | 30.84 | 251,022 | -0.32(-1.04%) |
Apr 12, 2019 | 30.93 | 31.29 | 30.56 | 31.16 | 498,894 | +0.49(+1.61%) |
Apr 11, 2019 | 30.81 | 31.01 | 30.61 | 30.67 | 362,046 | +0.00(+0.00%) |
Apr 10, 2019 | 30.22 | 30.68 | 30.13 | 30.67 | 329,090 | +0.40(+1.34%) |
Apr 09, 2019 | 30.60 | 30.81 | 30.21 | 30.26 | 476,994 | -0.49(-1.58%) |
Apr 08, 2019 | 30.56 | 30.84 | 30.37 | 30.75 | 373,187 | +0.11(+0.34%) |
Apr 05, 2019 | 30.41 | 30.68 | 30.14 | 30.64 | 251,858 | +0.23(+0.74%) |
Apr 04, 2019 | 29.92 | 30.44 | 29.92 | 30.42 | 552,946 | +0.56(+1.87%) |
Apr 03, 2019 | 30.05 | 30.25 | 29.71 | 29.86 | 324,594 | +0.17(+0.57%) |
Apr 02, 2019 | 29.67 | 29.89 | 29.55 | 29.69 | 324,160 | -0.11(-0.38%) |
Apr 01, 2019 | 29.54 | 29.92 | 29.36 | 29.80 | 701,044 | +0.49(+1.68%) |
Mar 29, 2019 | 29.63 | 29.68 | 29.21 | 29.31 | 458,710 | -0.06(-0.22%) |
Mar 28, 2019 | 28.94 | 29.38 | 28.82 | 29.38 | 386,826 | +0.44(+1.51%) |
Mar 27, 2019 | 28.68 | 29.16 | 28.52 | 28.94 | 474,524 | +0.19(+0.68%) |
Mar 26, 2019 | 28.08 | 28.76 | 28.08 | 28.74 | 450,044 | +0.85(+3.04%) |
Mar 25, 2019 | 27.72 | 28.08 | 27.42 | 27.90 | 463,478 | +0.19(+0.67%) |
Mar 22, 2019 | 28.88 | 28.88 | 27.57 | 27.71 | 558,489 | -1.47(-5.04%) |
Mar 21, 2019 | 29.34 | 29.72 | 29.08 | 29.18 | 1,120,528 | -0.35(-1.18%) |
Mar 20, 2019 | 30.13 | 30.43 | 29.49 | 29.53 | 634,238 | -0.66(-2.17%) |
Mar 19, 2019 | 30.88 | 30.88 | 30.14 | 30.18 | 501,900 | -0.57(-1.84%) |
Mar 18, 2019 | 30.45 | 30.83 | 30.39 | 30.75 | 515,524 | +0.44(+1.47%) |
Mar 15, 2019 | 30.19 | 30.63 | 29.36 | 30.31 | 1,817,409 | +0.02(+0.05%) |
Mar 14, 2019 | 30.10 | 30.40 | 29.99 | 30.29 | 383,687 | +0.16(+0.54%) |
Mar 13, 2019 | 30.15 | 30.39 | 30.03 | 30.13 | 627,611 | +0.06(+0.22%) |
Mar 12, 2019 | 30.26 | 30.44 | 30.01 | 30.06 | 421,068 | -0.21(-0.69%) |
Mar 11, 2019 | 30.18 | 30.27 | 29.93 | 30.27 | 444,653 | +0.23(+0.78%) |
Mar 08, 2019 | 29.76 | 30.22 | 29.76 | 30.04 | 616,477 | +0.13(+0.43%) |
Mar 07, 2019 | 30.22 | 30.45 | 29.79 | 29.91 | 876,529 | -0.33(-1.10%) |
Mar 06, 2019 | 30.73 | 30.87 | 30.17 | 30.24 | 627,407 | -0.60(-1.95%) |
Mar 05, 2019 | 30.84 | 30.94 | 30.45 | 30.84 | 391,523 | +0.00(+0.00%) |
Mar 04, 2019 | 30.91 | 31.02 | 30.51 | 30.84 | 822,419 | -0.06(-0.18%) |
Mar 01, 2019 | 30.99 | 31.05 | 30.59 | 30.90 | 554,460 | +0.13(+0.42%) |
Feb 28, 2019 | 30.76 | 30.95 | 30.67 | 30.77 | 333,916 | +0.02(+0.05%) |
Feb 27, 2019 | 30.35 | 30.75 | 30.23 | 30.75 | 326,538 | +0.39(+1.29%) |
Feb 26, 2019 | 30.69 | 30.83 | 30.34 | 30.36 | 394,678 | -0.49(-1.58%) |
Feb 25, 2019 | 31.20 | 31.37 | 30.76 | 30.85 | 535,764 | -0.18(-0.59%) |
Feb 22, 2019 | 30.89 | 31.07 | 30.75 | 31.03 | 531,628 | +0.17(+0.55%) |
Feb 21, 2019 | 30.98 | 30.99 | 30.59 | 30.87 | 345,142 | -0.16(-0.52%) |
Feb 20, 2019 | 30.65 | 31.03 | 30.43 | 31.03 | 519,669 | +0.37(+1.20%) |
Feb 19, 2019 | 30.11 | 30.75 | 30.07 | 30.66 | 637,638 | +0.33(+1.08%) |
Feb 15, 2019 | 29.86 | 30.35 | 29.86 | 30.33 | 1,567,435 | +0.65(+2.19%) |
Feb 14, 2019 | 29.82 | 30.03 | 29.65 | 29.68 | 682,511 | -0.42(-1.41%) |
Feb 13, 2019 | 29.86 | 30.20 | 29.72 | 30.10 | 506,096 | +0.25(+0.83%) |
Feb 12, 2019 | 29.76 | 29.98 | 29.71 | 29.86 | 419,578 | +0.22(+0.76%) |
Feb 11, 2019 | 28.99 | 29.64 | 28.93 | 29.63 | 961,031 | +0.80(+2.78%) |
Feb 08, 2019 | 29.27 | 29.46 | 28.83 | 28.83 | 476,731 | -0.50(-1.72%) |
Feb 07, 2019 | 29.14 | 29.61 | 29.04 | 29.33 | 794,812 | +0.26(+0.91%) |
Feb 06, 2019 | 28.96 | 29.17 | 28.73 | 29.07 | 383,832 | -0.01(-0.03%) |
Feb 05, 2019 | 29.13 | 29.28 | 28.83 | 29.08 | 552,628 | -0.03(-0.11%) |
Feb 04, 2019 | 28.69 | 29.18 | 28.50 | 29.11 | 500,630 | +0.41(+1.42%) |
Feb 01, 2019 | 28.45 | 28.81 | 28.45 | 28.70 | 540,237 | +0.35(+1.24%) |
Jan 31, 2019 | 28.08 | 28.37 | 27.70 | 28.35 | 1,184,094 | +0.07(+0.26%) |
Jan 30, 2019 | 28.29 | 28.51 | 28.04 | 28.28 | 527,362 | +0.10(+0.34%) |
Jan 29, 2019 | 27.50 | 28.32 | 27.50 | 28.18 | 517,152 | +0.11(+0.40%) |
Jan 28, 2019 | 27.68 | 28.21 | 27.56 | 28.07 | 620,208 | +0.26(+0.95%) |
Jan 25, 2019 | 27.81 | 27.94 | 27.48 | 27.80 | 527,261 | +0.21(+0.76%) |
Jan 24, 2019 | 27.60 | 27.87 | 27.25 | 27.60 | 436,422 | -0.14(-0.49%) |
Jan 23, 2019 | 27.93 | 28.00 | 27.51 | 27.73 | 389,167 | -0.16(-0.57%) |
Jan 22, 2019 | 27.80 | 28.12 | 27.63 | 27.89 | 541,109 | -0.22(-0.80%) |
Jan 18, 2019 | 27.85 | 28.22 | 27.66 | 28.12 | 705,427 | +0.28(+1.01%) |
Jan 17, 2019 | 27.69 | 27.98 | 27.55 | 27.84 | 779,011 | +0.01(+0.03%) |
Jan 16, 2019 | 27.48 | 27.88 | 27.25 | 27.83 | 429,668 | +0.60(+2.21%) |
Jan 15, 2019 | 27.17 | 27.52 | 26.78 | 27.23 | 387,517 | +0.02(+0.09%) |
Jan 14, 2019 | 26.91 | 27.40 | 26.84 | 27.20 | 553,231 | +0.13(+0.47%) |
Jan 11, 2019 | 26.66 | 27.12 | 26.51 | 27.07 | 605,240 | +0.27(+1.02%) |
Jan 10, 2019 | 26.62 | 26.83 | 26.36 | 26.80 | 433,606 | +0.07(+0.27%) |
Jan 09, 2019 | 26.75 | 26.85 | 26.32 | 26.73 | 794,617 | -0.02(-0.06%) |
Jan 08, 2019 | 26.42 | 26.77 | 25.94 | 26.75 | 608,682 | +0.59(+2.27%) |
Jan 07, 2019 | 25.89 | 26.41 | 25.71 | 26.15 | 600,790 | +0.14(+0.52%) |
Jan 04, 2019 | 25.69 | 26.20 | 25.68 | 26.02 | 568,059 | +0.70(+2.75%) |
Jan 03, 2019 | 25.38 | 25.82 | 25.11 | 25.32 | 637,436 | -0.18(-0.69%) |
Jan 02, 2019 | 24.77 | 25.55 | 24.58 | 25.50 | 589,762 | +0.56(+2.25%) |
Dec 31, 2018 | 24.91 | 25.01 | 24.49 | 24.93 | 755,333 | +0.19(+0.78%) |
Dec 28, 2018 | 24.52 | 25.08 | 24.39 | 24.74 | 821,584 | +0.36(+1.48%) |
Dec 27, 2018 | 24.05 | 25.49 | 23.35 | 24.38 | 779,292 | -0.10(-0.43%) |
Dec 26, 2018 | 23.61 | 24.55 | 23.37 | 24.49 | 826,401 | +1.07(+4.59%) |
Dec 24, 2018 | 23.49 | 24.08 | 23.39 | 23.41 | 530,505 | -0.32(-1.35%) |
Dec 21, 2018 | 24.19 | 24.77 | 23.65 | 23.73 | 2,252,775 | -0.53(-2.18%) |
Dec 20, 2018 | 23.72 | 24.45 | 23.72 | 24.26 | 962,780 | +0.38(+1.61%) |
Dec 19, 2018 | 24.73 | 25.25 | 23.81 | 23.88 | 843,824 | -0.89(-3.59%) |
Dec 18, 2018 | 25.58 | 25.89 | 24.74 | 24.77 | 573,968 | -0.63(-2.46%) |
Dec 17, 2018 | 25.32 | 25.92 | 25.07 | 25.39 | 794,894 | +0.06(+0.22%) |
Dec 14, 2018 | 25.70 | 26.18 | 25.27 | 25.34 | 533,624 | -0.54(-2.08%) |
Dec 13, 2018 | 26.61 | 26.66 | 25.84 | 25.87 | 489,114 | -0.54(-2.03%) |
Dec 12, 2018 | 26.23 | 26.60 | 25.86 | 26.41 | 616,814 | +0.61(+2.37%) |
Dec 11, 2018 | 26.62 | 26.81 | 25.79 | 25.80 | 815,321 | -0.52(-1.99%) |
Dec 10, 2018 | 26.89 | 26.89 | 26.10 | 26.32 | 535,694 | -0.59(-2.18%) |
Dec 07, 2018 | 26.78 | 27.32 | 26.58 | 26.91 | 563,206 | +0.04(+0.15%) |
Dec 06, 2018 | 26.65 | 26.99 | 26.36 | 26.87 | 665,665 | -0.18(-0.67%) |
Dec 04, 2018 | 28.54 | 28.64 | 26.90 | 27.05 | 727,328 | -1.55(-5.41%) |
Dec 03, 2018 | 28.92 | 28.92 | 28.12 | 28.60 | 543,106 | -0.10(-0.33%) |
Nov 30, 2018 | 28.22 | 28.83 | 28.22 | 28.69 | 625,477 | +0.36(+1.26%) |
Nov 29, 2018 | 28.13 | 28.48 | 27.91 | 28.34 | 433,916 | +0.02(+0.06%) |
Nov 28, 2018 | 28.10 | 28.35 | 27.45 | 28.32 | 482,221 | +0.23(+0.82%) |
Nov 27, 2018 | 27.80 | 28.10 | 27.73 | 28.09 | 454,005 | +0.24(+0.85%) |
Nov 26, 2018 | 27.88 | 28.37 | 27.79 | 27.85 | 531,815 | +0.27(+0.98%) |
Nov 23, 2018 | 27.08 | 27.81 | 27.06 | 27.58 | 263,703 | +0.30(+1.10%) |
Nov 21, 2018 | 27.28 | 27.28 | 27.28 | 0 | +0.14(+0.53%) | |
Nov 20, 2018 | 27.50 | 27.92 | 27.08 | 27.14 | 757,835 | -0.77(-2.76%) |
Nov 19, 2018 | 28.13 | 28.54 | 27.74 | 27.91 | 633,556 | -0.22(-0.79%) |
Nov 16, 2018 | 27.77 | 28.15 | 27.65 | 28.13 | 596,989 | +0.10(+0.34%) |
Nov 15, 2018 | 27.15 | 28.15 | 27.04 | 28.04 | 499,460 | +0.63(+2.29%) |
Nov 14, 2018 | 27.77 | 27.99 | 27.00 | 27.41 | 508,081 | -0.16(-0.58%) |
Nov 13, 2018 | 27.36 | 27.85 | 27.30 | 27.57 | 465,698 | +0.29(+1.08%) |
Nov 12, 2018 | 27.35 | 27.89 | 27.24 | 27.27 | 507,087 | -0.06(-0.20%) |
Nov 09, 2018 | 27.73 | 27.87 | 27.17 | 27.33 | 492,616 | -0.48(-1.74%) |
Nov 08, 2018 | 27.54 | 27.89 | 27.46 | 27.81 | 452,273 | +0.10(+0.37%) |
Nov 07, 2018 | 28.05 | 28.26 | 27.34 | 27.71 | 529,298 | -0.33(-1.19%) |
Nov 06, 2018 | 27.86 | 28.11 | 27.56 | 28.04 | 646,068 | +0.19(+0.68%) |
Nov 05, 2018 | 27.37 | 27.89 | 27.27 | 27.85 | 1,125,328 | +0.49(+1.80%) |
Nov 02, 2018 | 27.12 | 27.39 | 26.88 | 27.36 | 775,102 | +0.48(+1.77%) |
Nov 01, 2018 | 26.47 | 26.96 | 26.36 | 26.89 | 672,186 | +0.57(+2.17%) |
Oct 31, 2018 | 26.75 | 26.76 | 26.23 | 26.31 | 1,017,199 | -0.12(-0.45%) |
Oct 30, 2018 | 26.21 | 26.66 | 26.01 | 26.43 | 717,858 | +0.34(+1.31%) |
Oct 29, 2018 | 25.43 | 26.43 | 25.43 | 26.09 | 737,057 | +0.82(+3.27%) |
Oct 26, 2018 | 25.08 | 25.47 | 24.60 | 25.27 | 733,631 | -0.21(-0.81%) |
Oct 25, 2018 | 24.86 | 25.89 | 24.67 | 25.47 | 1,184,036 | +0.36(+1.42%) |
Oct 24, 2018 | 25.99 | 26.04 | 25.06 | 25.12 | 836,493 | -1.01(-3.86%) |
Oct 23, 2018 | 25.85 | 26.54 | 25.85 | 26.12 | 597,090 | -0.10(-0.36%) |
Oct 22, 2018 | 26.84 | 27.08 | 26.04 | 26.22 | 444,290 | -0.54(-2.02%) |
Oct 19, 2018 | 26.80 | 27.20 | 26.60 | 26.76 | 544,046 | -0.17(-0.65%) |
Oct 18, 2018 | 27.29 | 27.47 | 26.84 | 26.93 | 483,774 | -0.43(-1.57%) |
Oct 17, 2018 | 27.08 | 27.61 | 26.81 | 27.36 | 426,693 | +0.13(+0.50%) |
Oct 16, 2018 | 27.06 | 27.27 | 26.50 | 27.23 | 511,798 | +0.24(+0.88%) |
Oct 15, 2018 | 26.63 | 27.19 | 26.50 | 26.99 | 545,922 | +0.30(+1.13%) |
Oct 12, 2018 | 27.57 | 27.90 | 25.93 | 26.69 | 908,593 | -0.63(-2.32%) |
Oct 11, 2018 | 28.15 | 28.23 | 27.31 | 27.32 | 624,588 | -0.88(-3.12%) |
Oct 10, 2018 | 28.63 | 29.00 | 28.19 | 28.20 | 500,075 | -0.43(-1.50%) |
Oct 09, 2018 | 28.61 | 28.76 | 28.42 | 28.63 | 488,866 | -0.06(-0.19%) |
Oct 08, 2018 | 28.39 | 28.82 | 28.19 | 28.69 | 335,734 | +0.27(+0.95%) |
Oct 05, 2018 | 28.79 | 28.81 | 28.33 | 28.42 | 431,102 | -0.22(-0.78%) |
Oct 04, 2018 | 28.77 | 29.10 | 28.26 | 28.64 | 756,056 | -0.17(-0.58%) |
Oct 03, 2018 | 28.24 | 28.86 | 28.08 | 28.81 | 1,453,688 | +0.63(+2.25%) |
Oct 02, 2018 | 28.36 | 28.45 | 28.04 | 28.17 | 715,727 | -0.21(-0.73%) |
Oct 01, 2018 | 29.11 | 29.23 | 28.31 | 28.38 | 593,961 | -0.46(-1.60%) |
Sep 28, 2018 | 28.68 | 29.01 | 28.60 | 28.84 | 663,167 | +0.12(+0.41%) |
Sep 27, 2018 | 29.00 | 29.23 | 28.68 | 28.72 | 498,289 | -0.16(-0.55%) |
Sep 26, 2018 | 29.83 | 29.87 | 28.76 | 28.88 | 668,253 | -0.87(-2.93%) |
Sep 25, 2018 | 29.75 | 29.87 | 29.59 | 29.75 | 432,515 | +0.08(+0.27%) |
Sep 24, 2018 | 30.19 | 30.19 | 29.39 | 29.67 | 407,866 | -0.52(-1.71%) |
Sep 21, 2018 | 30.30 | 30.62 | 30.03 | 30.19 | 1,935,929 | -0.24(-0.78%) |
Sep 20, 2018 | 30.23 | 30.54 | 30.19 | 30.42 | 762,038 | +0.36(+1.19%) |
Sep 19, 2018 | 29.95 | 30.50 | 29.95 | 30.07 | 560,264 | +0.12(+0.40%) |
Sep 18, 2018 | 30.26 | 30.26 | 29.95 | 29.95 | 478,168 | -0.28(-0.92%) |
Sep 17, 2018 | 30.66 | 30.78 | 30.15 | 30.23 | 568,840 | -0.40(-1.30%) |
Sep 14, 2018 | 30.26 | 30.94 | 30.15 | 30.62 | 626,485 | +0.44(+1.45%) |
Sep 13, 2018 | 30.62 | 30.70 | 30.11 | 30.19 | 363,212 | -0.36(-1.19%) |
Sep 12, 2018 | 30.83 | 30.83 | 30.31 | 30.55 | 450,993 | -0.24(-0.77%) |
Sep 11, 2018 | 30.87 | 30.98 | 30.71 | 30.79 | 313,963 | -0.08(-0.25%) |
Sep 10, 2018 | 31.02 | 31.18 | 30.87 | 30.87 | 251,002 | -0.08(-0.25%) |
Sep 07, 2018 | 30.94 | 30.98 | 30.69 | 30.94 | 364,840 | +0.04(+0.13%) |
Sep 06, 2018 | 30.90 | 31.14 | 30.83 | 30.90 | 369,760 | -0.04(-0.13%) |
Sep 05, 2018 | 30.98 | 31.06 | 30.79 | 30.94 | 363,728 | +0.00(+0.00%) |
Sep 04, 2018 | 30.94 | 31.06 | 30.65 | 30.94 | 334,429 | -0.04(-0.13%) |
Aug 31, 2018 | 30.98 | 30.98 | 30.98 | 0 | +0.35(+1.16%) | |
Aug 30, 2018 | 30.75 | 30.94 | 30.49 | 30.63 | 260,493 | -0.16(-0.51%) |
Aug 29, 2018 | 30.59 | 30.90 | 30.47 | 30.79 | 411,863 | +0.20(+0.64%) |
Aug 28, 2018 | 30.75 | 30.79 | 30.39 | 30.59 | 400,262 | -0.24(-0.77%) |
Aug 27, 2018 | 31.14 | 31.34 | 30.77 | 30.83 | 334,368 | -0.24(-0.76%) |
Aug 24, 2018 | 31.14 | 31.30 | 30.98 | 31.06 | 272,136 | -0.04(-0.13%) |
Aug 23, 2018 | 31.22 | 31.26 | 30.87 | 31.10 | 304,644 | -0.16(-0.50%) |
Aug 22, 2018 | 31.18 | 31.34 | 30.98 | 31.26 | 365,806 | +0.00(+0.00%) |
Aug 21, 2018 | 31.02 | 31.42 | 30.83 | 31.26 | 295,747 | +0.35(+1.15%) |
Aug 20, 2018 | 30.94 | 31.02 | 30.63 | 30.90 | 357,973 | +0.00(+0.00%) |
Aug 17, 2018 | 30.55 | 30.94 | 30.36 | 30.90 | 298,205 | +0.28(+0.90%) |
Aug 16, 2018 | 30.24 | 30.87 | 30.12 | 30.63 | 327,202 | +0.39(+1.30%) |
Aug 15, 2018 | 30.55 | 30.71 | 30.06 | 30.24 | 600,511 | -0.47(-1.54%) |
Aug 14, 2018 | 30.20 | 31.02 | 30.20 | 30.71 | 578,567 | +0.59(+1.96%) |
Aug 13, 2018 | 30.08 | 30.39 | 29.96 | 30.12 | 471,503 | +0.00(+0.00%) |
Aug 10, 2018 | 29.84 | 30.28 | 29.80 | 30.12 | 292,482 | +0.04(+0.13%) |
Aug 09, 2018 | 30.16 | 30.39 | 29.96 | 30.08 | 492,847 | -0.16(-0.52%) |
Aug 08, 2018 | 29.92 | 30.30 | 29.72 | 30.24 | 327,476 | +0.28(+0.92%) |
Aug 07, 2018 | 29.88 | 30.24 | 29.86 | 29.96 | 346,411 | +0.08(+0.26%) |
Aug 06, 2018 | 29.80 | 30.00 | 29.59 | 29.88 | 381,419 | +0.12(+0.40%) |
Aug 03, 2018 | 30.08 | 30.37 | 29.65 | 29.76 | 524,815 | -0.47(-1.56%) |
Aug 02, 2018 | 29.49 | 30.39 | 29.33 | 30.24 | 718,014 | +0.67(+2.26%) |
Aug 01, 2018 | 29.25 | 29.61 | 29.10 | 29.57 | 773,378 | +0.51(+1.76%) |
Jul 31, 2018 | 29.61 | 29.61 | 27.68 | 29.06 | 3,295,666 | -0.43(-1.47%) |
Jul 30, 2018 | 29.53 | 29.88 | 29.29 | 29.49 | 698,733 | +0.00(+0.00%) |
Jul 27, 2018 | 29.65 | 29.72 | 29.14 | 29.49 | 848,708 | -0.08(-0.27%) |
Jul 26, 2018 | 28.74 | 29.65 | 28.66 | 29.57 | 1,153,769 | +1.06(+3.72%) |
Jul 25, 2018 | 28.98 | 28.98 | 27.33 | 28.51 | 715,244 | -0.59(-2.03%) |
Jul 24, 2018 | 29.21 | 29.29 | 28.90 | 29.10 | 544,646 | -0.10(-0.34%) |
Jul 23, 2018 | 28.62 | 29.41 | 28.62 | 29.19 | 544,212 | +0.49(+1.71%) |
Jul 20, 2018 | 28.39 | 28.86 | 28.31 | 28.70 | 462,224 | +0.31(+1.11%) |
Jul 19, 2018 | 27.88 | 28.47 | 27.72 | 28.39 | 552,311 | +0.51(+1.83%) |
Jul 18, 2018 | 27.80 | 27.96 | 27.64 | 27.88 | 1,009,963 | +0.12(+0.43%) |
Jul 17, 2018 | 27.88 | 28.03 | 27.72 | 27.76 | 562,937 | -0.16(-0.56%) |
Jul 16, 2018 | 27.88 | 28.15 | 27.74 | 27.92 | 821,693 | +0.00(+0.00%) |
Jul 13, 2018 | 28.58 | 28.58 | 27.88 | 27.92 | 818,264 | -0.67(-2.34%) |
Jul 12, 2018 | 29.57 | 29.57 | 28.51 | 28.58 | 706,624 | -0.75(-2.55%) |
Jul 11, 2018 | 29.41 | 29.69 | 29.25 | 29.33 | 556,702 | -0.28(-0.93%) |
Jul 10, 2018 | 29.92 | 30.08 | 29.39 | 29.61 | 762,905 | -0.39(-1.31%) |
Jul 09, 2018 | 29.53 | 30.08 | 29.53 | 30.00 | 559,076 | +0.59(+2.01%) |
Jul 06, 2018 | 29.25 | 29.59 | 29.06 | 29.41 | 497,858 | +0.20(+0.67%) |
Jul 05, 2018 | 28.98 | 29.25 | 28.74 | 29.21 | 470,019 | +0.43(+1.50%) |
Jul 03, 2018 | 28.78 | 28.78 | 28.78 | 0 | +0.04(+0.14%) | |
Jul 02, 2018 | 28.35 | 28.88 | 28.35 | 28.74 | 755,167 | +0.12(+0.41%) |
Jun 29, 2018 | 29.10 | 29.25 | 28.55 | 28.62 | 921,504 | -0.28(-0.95%) |
Jun 28, 2018 | 28.94 | 29.21 | 28.80 | 28.90 | 718,898 | -0.04(-0.14%) |
Jun 27, 2018 | 29.49 | 29.61 | 28.90 | 28.94 | 622,034 | -0.67(-2.26%) |
Jun 26, 2018 | 29.76 | 29.76 | 29.14 | 29.61 | 689,939 | -0.20(-0.66%) |
Jun 25, 2018 | 29.96 | 30.16 | 29.63 | 29.80 | 681,997 | -0.24(-0.79%) |
Jun 22, 2018 | 30.28 | 30.51 | 29.88 | 30.04 | 1,257,885 | -0.16(-0.52%) |
Jun 21, 2018 | 30.04 | 30.45 | 29.80 | 30.20 | 830,173 | +0.20(+0.66%) |
Jun 20, 2018 | 29.80 | 30.12 | 29.80 | 30.00 | 830,720 | +0.31(+1.06%) |
Jun 19, 2018 | 28.98 | 29.76 | 28.94 | 29.69 | 795,655 | +0.51(+1.75%) |
Jun 18, 2018 | 28.74 | 29.25 | 28.70 | 29.17 | 846,823 | +0.24(+0.82%) |
Jun 15, 2018 | 29.06 | 28.55 | 28.94 | 3,046,405 | +0.04(+0.14%) | |
Jun 14, 2018 | 29.02 | 29.02 | 28.58 | 28.90 | 649,896 | +0.00(+0.00%) |
Jun 13, 2018 | 28.90 | 29.25 | 28.55 | 28.90 | 575,104 | +0.12(+0.41%) |
Jun 12, 2018 | 29.10 | 29.14 | 28.66 | 28.78 | 424,168 | -0.20(-0.68%) |
Jun 11, 2018 | 29.37 | 29.45 | 28.82 | 28.98 | 685,992 | -0.43(-1.47%) |
Jun 08, 2018 | 29.33 | 29.49 | 29.21 | 29.41 | 504,344 | +0.12(+0.40%) |
Jun 07, 2018 | 29.21 | 29.41 | 29.10 | 29.29 | 405,345 | +0.11(+0.38%) |
Jun 06, 2018 | 28.71 | 29.18 | 28.68 | 29.18 | 568,834 | +0.66(+2.32%) |
Jun 05, 2018 | 28.99 | 29.03 | 28.40 | 28.52 | 571,762 | -0.43(-1.48%) |
Jun 04, 2018 | 28.75 | 28.99 | 28.56 | 28.95 | 738,400 | +0.12(+0.41%) |
Jun 01, 2018 | 28.75 | 29.07 | 28.68 | 28.83 | 540,749 | +0.43(+1.51%) |
May 31, 2018 | 28.83 | 28.99 | 28.40 | 28.40 | 681,787 | -0.43(-1.49%) |
May 30, 2018 | 28.60 | 28.99 | 28.49 | 28.83 | 739,582 | +0.47(+1.65%) |
May 29, 2018 | 28.48 | 28.83 | 28.17 | 28.36 | 663,268 | -0.43(-1.49%) |
May 25, 2018 | 28.79 | 28.79 | 28.79 | 0 | +0.12(+0.41%) | |
May 24, 2018 | 28.44 | 28.83 | 27.94 | 28.68 | 663,143 | +0.16(+0.55%) |
May 23, 2018 | 28.71 | 28.91 | 28.44 | 28.52 | 608,953 | -0.39(-1.35%) |
May 22, 2018 | 28.52 | 29.14 | 28.40 | 28.91 | 1,354,972 | +0.27(+0.95%) |
May 21, 2018 | 27.94 | 28.68 | 27.94 | 28.64 | 2,128,027 | +0.66(+2.37%) |
May 18, 2018 | 28.13 | 28.23 | 27.94 | 27.97 | 702,841 | -0.04(-0.14%) |
May 17, 2018 | 27.78 | 28.03 | 27.47 | 28.01 | 326,746 | +0.16(+0.56%) |
May 16, 2018 | 27.62 | 27.97 | 27.53 | 27.86 | 411,043 | +0.19(+0.70%) |
May 15, 2018 | 27.27 | 27.82 | 27.27 | 27.66 | 639,605 | +0.43(+1.57%) |
May 14, 2018 | 27.35 | 27.39 | 27.04 | 27.23 | 549,188 | -0.04(-0.14%) |
May 11, 2018 | 27.27 | 27.39 | 27.20 | 27.27 | 354,785 | +0.00(+0.00%) |
May 10, 2018 | 27.20 | 27.46 | 26.92 | 27.27 | 490,350 | +0.04(+0.14%) |
May 09, 2018 | 27.23 | 27.51 | 27.08 | 27.23 | 776,849 | +0.12(+0.43%) |
May 08, 2018 | 26.77 | 27.21 | 26.77 | 27.12 | 437,802 | +0.31(+1.16%) |
May 07, 2018 | 26.77 | 27.04 | 26.45 | 26.81 | 596,084 | +0.04(+0.15%) |
May 04, 2018 | 26.26 | 27.04 | 26.14 | 26.77 | 563,488 | +0.35(+1.33%) |
May 03, 2018 | 26.57 | 26.69 | 26.14 | 26.42 | 526,986 | -0.31(-1.17%) |
May 02, 2018 | 26.61 | 27.04 | 26.38 | 26.73 | 611,407 | +0.04(+0.15%) |