Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.30 | 30.32 | 30.02 | 30.26 | 504,706 | -0.19(-0.62%) |
Apr 29, 2019 | 30.42 | 30.52 | 30.37 | 30.45 | 450,267 | +0.09(+0.28%) |
Apr 26, 2019 | 30.27 | 30.37 | 30.07 | 30.37 | 374,285 | +0.07(+0.23%) |
Apr 25, 2019 | 30.35 | 30.38 | 30.17 | 30.30 | 306,125 | +0.04(+0.12%) |
Apr 24, 2019 | 30.34 | 30.37 | 30.20 | 30.26 | 368,208 | -0.02(-0.07%) |
Apr 23, 2019 | 29.91 | 30.31 | 29.91 | 30.28 | 347,023 | +0.37(+1.25%) |
Apr 22, 2019 | 29.76 | 29.92 | 29.70 | 29.91 | 293,298 | +0.06(+0.19%) |
Apr 18, 2019 | 29.88 | 29.88 | 29.66 | 29.85 | 392,158 | +0.03(+0.11%) |
Apr 17, 2019 | 29.95 | 30.02 | 29.74 | 29.82 | 269,495 | -0.03(-0.09%) |
Apr 16, 2019 | 29.78 | 29.90 | 29.77 | 29.84 | 299,323 | +0.08(+0.26%) |
Apr 15, 2019 | 29.76 | 29.81 | 29.60 | 29.77 | 229,901 | +0.00(+0.02%) |
Apr 12, 2019 | 29.71 | 29.80 | 29.69 | 29.76 | 283,868 | +0.16(+0.53%) |
Apr 11, 2019 | 29.70 | 29.71 | 29.59 | 29.61 | 245,335 | -0.10(-0.32%) |
Apr 10, 2019 | 29.53 | 29.70 | 29.52 | 29.70 | 266,783 | +0.25(+0.86%) |
Apr 09, 2019 | 29.59 | 29.61 | 29.45 | 29.45 | 318,626 | -0.22(-0.73%) |
Apr 08, 2019 | 29.59 | 29.66 | 29.42 | 29.66 | 396,437 | +0.04(+0.15%) |
Apr 05, 2019 | 29.52 | 29.62 | 29.49 | 29.62 | 474,164 | +0.19(+0.65%) |
Apr 04, 2019 | 29.47 | 29.53 | 29.24 | 29.43 | 344,584 | +0.04(+0.13%) |
Apr 03, 2019 | 29.39 | 29.57 | 29.34 | 29.39 | 419,020 | +0.13(+0.45%) |
Apr 02, 2019 | 29.18 | 29.26 | 29.11 | 29.26 | 398,067 | +0.08(+0.26%) |
Apr 01, 2019 | 29.07 | 29.18 | 28.97 | 29.18 | 561,911 | +0.39(+1.36%) |
Mar 29, 2019 | 28.77 | 28.81 | 28.64 | 28.79 | 467,856 | +0.21(+0.74%) |
Mar 28, 2019 | 28.47 | 28.62 | 28.38 | 28.58 | 175,293 | +0.15(+0.51%) |
Mar 27, 2019 | 28.70 | 28.71 | 28.22 | 28.43 | 253,578 | -0.21(-0.75%) |
Mar 26, 2019 | 28.69 | 28.83 | 28.49 | 28.65 | 346,634 | +0.20(+0.69%) |
Mar 25, 2019 | 28.39 | 28.55 | 28.28 | 28.45 | 514,905 | -0.09(-0.30%) |
Mar 22, 2019 | 29.18 | 29.18 | 28.49 | 28.54 | 911,531 | -0.70(-2.39%) |
Mar 21, 2019 | 28.78 | 29.27 | 28.77 | 29.24 | 414,142 | +0.40(+1.40%) |
Mar 20, 2019 | 28.83 | 28.98 | 28.63 | 28.83 | 328,056 | +0.03(+0.12%) |
Mar 19, 2019 | 28.91 | 28.96 | 28.71 | 28.80 | 451,854 | +0.04(+0.15%) |
Mar 18, 2019 | 28.68 | 28.82 | 28.60 | 28.76 | 294,707 | +0.13(+0.44%) |
Mar 15, 2019 | 28.58 | 28.76 | 28.55 | 28.63 | 640,280 | +0.18(+0.63%) |
Mar 14, 2019 | 28.57 | 28.57 | 28.44 | 28.45 | 300,057 | -0.05(-0.16%) |
Mar 13, 2019 | 28.42 | 28.63 | 28.38 | 28.50 | 590,727 | +0.22(+0.78%) |
Mar 12, 2019 | 28.28 | 28.38 | 28.19 | 28.28 | 332,067 | +0.09(+0.32%) |
Mar 11, 2019 | 27.74 | 28.19 | 27.69 | 28.19 | 478,693 | +0.60(+2.18%) |
Mar 08, 2019 | 27.32 | 27.60 | 27.26 | 27.59 | 658,529 | -0.04(-0.14%) |
Mar 07, 2019 | 27.92 | 27.92 | 27.55 | 27.62 | 1,031,047 | -0.33(-1.16%) |
Mar 06, 2019 | 28.21 | 28.24 | 27.95 | 27.95 | 454,891 | -0.33(-1.16%) |
Mar 05, 2019 | 28.20 | 28.30 | 28.12 | 28.28 | 224,848 | +0.03(+0.11%) |
Mar 04, 2019 | 28.46 | 28.47 | 27.94 | 28.25 | 493,992 | -0.05(-0.16%) |
Mar 01, 2019 | 28.28 | 28.32 | 28.11 | 28.29 | 308,718 | +0.25(+0.91%) |
Feb 28, 2019 | 28.11 | 28.18 | 27.99 | 28.04 | 197,369 | -0.06(-0.22%) |
Feb 27, 2019 | 28.00 | 28.16 | 27.90 | 28.10 | 260,430 | -0.00(-0.01%) |
Feb 26, 2019 | 28.04 | 28.20 | 28.04 | 28.10 | 250,957 | -0.01(-0.03%) |
Feb 25, 2019 | 28.26 | 28.33 | 28.11 | 28.11 | 562,858 | +0.08(+0.27%) |
Feb 22, 2019 | 27.89 | 28.04 | 27.86 | 28.04 | 398,278 | +0.28(+0.99%) |
Feb 21, 2019 | 27.87 | 27.89 | 27.69 | 27.76 | 495,193 | -0.15(-0.55%) |
Feb 20, 2019 | 27.93 | 28.00 | 27.79 | 27.91 | 383,148 | +0.03(+0.09%) |
Feb 19, 2019 | 27.79 | 27.98 | 27.76 | 27.89 | 424,135 | +0.09(+0.31%) |
Feb 15, 2019 | 27.82 | 27.89 | 27.71 | 27.80 | 309,772 | +0.14(+0.52%) |
Feb 14, 2019 | 27.49 | 27.75 | 27.49 | 27.66 | 280,702 | +0.03(+0.11%) |
Feb 13, 2019 | 27.66 | 27.79 | 27.59 | 27.63 | 513,221 | +0.01(+0.04%) |
Feb 12, 2019 | 27.42 | 27.63 | 27.36 | 27.62 | 393,663 | +0.36(+1.33%) |
Feb 11, 2019 | 27.29 | 27.32 | 27.17 | 27.25 | 350,517 | +0.11(+0.40%) |
Feb 08, 2019 | 26.87 | 27.16 | 26.85 | 27.14 | 340,328 | +0.01(+0.04%) |
Feb 07, 2019 | 27.33 | 27.33 | 26.93 | 27.13 | 540,795 | -0.29(-1.06%) |
Feb 06, 2019 | 27.55 | 27.58 | 27.35 | 27.42 | 682,395 | -0.10(-0.38%) |
Feb 05, 2019 | 27.38 | 27.56 | 27.34 | 27.53 | 733,823 | +0.22(+0.79%) |
Feb 04, 2019 | 26.97 | 27.31 | 26.97 | 27.31 | 371,547 | +0.30(+1.13%) |
Feb 01, 2019 | 27.00 | 27.16 | 26.94 | 27.01 | 463,605 | -0.09(-0.33%) |
Jan 31, 2019 | 26.81 | 27.14 | 26.81 | 27.10 | 536,222 | +0.42(+1.57%) |
Jan 30, 2019 | 26.32 | 26.76 | 26.27 | 26.68 | 382,284 | +0.53(+2.02%) |
Jan 29, 2019 | 26.34 | 26.36 | 26.08 | 26.15 | 215,365 | -0.21(-0.80%) |
Jan 28, 2019 | 26.39 | 26.39 | 26.13 | 26.36 | 475,374 | -0.24(-0.89%) |
Jan 25, 2019 | 26.50 | 26.70 | 26.43 | 26.59 | 355,079 | +0.32(+1.22%) |
Jan 24, 2019 | 26.22 | 26.30 | 26.15 | 26.27 | 223,447 | +0.15(+0.58%) |
Jan 23, 2019 | 26.28 | 26.35 | 25.90 | 26.12 | 361,759 | -0.04(-0.17%) |
Jan 22, 2019 | 26.48 | 26.50 | 25.94 | 26.17 | 866,361 | -0.46(-1.74%) |
Jan 18, 2019 | 26.57 | 26.75 | 26.41 | 26.63 | 812,362 | +0.27(+1.02%) |
Jan 17, 2019 | 26.13 | 26.44 | 26.07 | 26.36 | 403,473 | +0.17(+0.66%) |
Jan 16, 2019 | 26.17 | 26.34 | 26.12 | 26.19 | 439,876 | +0.12(+0.46%) |
Jan 15, 2019 | 25.76 | 26.11 | 25.74 | 26.07 | 303,482 | +0.40(+1.57%) |
Jan 14, 2019 | 25.71 | 25.77 | 25.53 | 25.66 | 382,484 | -0.23(-0.89%) |
Jan 11, 2019 | 25.85 | 25.92 | 25.74 | 25.89 | 413,029 | -0.07(-0.25%) |
Jan 10, 2019 | 25.72 | 25.97 | 25.54 | 25.96 | 385,066 | +0.12(+0.47%) |
Jan 09, 2019 | 25.79 | 25.96 | 25.66 | 25.84 | 1,304,310 | +0.18(+0.68%) |
Jan 08, 2019 | 25.60 | 25.70 | 25.29 | 25.66 | 799,845 | +0.28(+1.10%) |
Jan 07, 2019 | 25.12 | 25.50 | 25.06 | 25.38 | 837,017 | +0.38(+1.51%) |
Jan 04, 2019 | 24.41 | 25.11 | 24.34 | 25.01 | 556,326 | +0.98(+4.06%) |
Jan 03, 2019 | 24.49 | 24.56 | 24.03 | 24.03 | 666,242 | -0.72(-2.91%) |
Jan 02, 2019 | 24.46 | 24.89 | 24.28 | 24.75 | 791,637 | +0.08(+0.32%) |
Dec 31, 2018 | 24.67 | 24.73 | 24.46 | 24.67 | 847,132 | +0.15(+0.62%) |
Dec 28, 2018 | 24.57 | 24.87 | 24.27 | 24.52 | 1,789,094 | +0.03(+0.14%) |
Dec 27, 2018 | 24.07 | 24.49 | 23.59 | 24.49 | 998,036 | +0.09(+0.39%) |
Dec 26, 2018 | 23.24 | 24.40 | 23.08 | 24.39 | 1,654,448 | +1.32(+5.74%) |
Dec 24, 2018 | 23.30 | 23.61 | 23.06 | 23.07 | 967,248 | -0.47(-2.00%) |
Dec 21, 2018 | 24.31 | 24.47 | 23.46 | 23.54 | 1,041,004 | -0.70(-2.88%) |
Dec 20, 2018 | 24.62 | 24.77 | 23.96 | 24.23 | 1,213,227 | -0.40(-1.64%) |
Dec 19, 2018 | 25.16 | 25.49 | 24.47 | 24.64 | 1,076,637 | -0.56(-2.21%) |
Dec 18, 2018 | 25.28 | 25.47 | 25.03 | 25.20 | 505,538 | +0.10(+0.41%) |
Dec 17, 2018 | 25.61 | 25.73 | 24.95 | 25.09 | 784,025 | -0.58(-2.27%) |
Dec 14, 2018 | 26.01 | 26.13 | 25.67 | 25.68 | 320,355 | -0.60(-2.27%) |
Dec 13, 2018 | 26.67 | 26.67 | 26.16 | 26.27 | 346,449 | -0.09(-0.33%) |
Dec 12, 2018 | 26.44 | 26.73 | 26.36 | 26.36 | 378,167 | +0.21(+0.80%) |
Dec 11, 2018 | 26.39 | 26.47 | 25.93 | 26.15 | 382,555 | +0.09(+0.35%) |
Dec 10, 2018 | 25.80 | 26.12 | 25.57 | 26.06 | 673,201 | +0.14(+0.54%) |
Dec 07, 2018 | 26.66 | 26.78 | 25.81 | 25.92 | 761,241 | -0.78(-2.92%) |
Dec 06, 2018 | 26.02 | 26.70 | 25.94 | 26.70 | 1,590,602 | +0.10(+0.39%) |
Dec 04, 2018 | 27.59 | 27.59 | 26.58 | 26.60 | 637,539 | -1.06(-3.84%) |
Dec 03, 2018 | 27.83 | 27.98 | 27.46 | 27.66 | 875,057 | +0.45(+1.64%) |
Nov 30, 2018 | 26.98 | 27.22 | 26.93 | 27.21 | 279,121 | +0.22(+0.81%) |
Nov 29, 2018 | 27.04 | 27.17 | 26.84 | 26.99 | 747,633 | -0.07(-0.24%) |
Nov 28, 2018 | 26.48 | 27.06 | 26.32 | 27.06 | 509,915 | +0.79(+3.00%) |
Nov 27, 2018 | 26.21 | 26.39 | 26.08 | 26.27 | 292,665 | +0.00(+0.01%) |
Nov 26, 2018 | 26.06 | 26.29 | 25.99 | 26.27 | 373,642 | +0.47(+1.84%) |
Nov 23, 2018 | 25.74 | 25.94 | 25.60 | 25.79 | 171,279 | -0.06(-0.22%) |
Nov 21, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.20(+0.79%) | |
Nov 20, 2018 | 25.61 | 25.95 | 25.33 | 25.65 | 2,163,383 | -0.42(-1.63%) |
Nov 19, 2018 | 26.78 | 26.83 | 26.03 | 26.07 | 631,502 | -0.84(-3.12%) |
Nov 16, 2018 | 26.68 | 27.01 | 26.64 | 26.91 | 415,510 | +0.04(+0.14%) |
Nov 15, 2018 | 26.47 | 26.99 | 26.29 | 26.88 | 548,315 | +0.36(+1.36%) |
Nov 14, 2018 | 26.89 | 27.04 | 26.35 | 26.51 | 554,743 | -0.23(-0.86%) |
Nov 13, 2018 | 26.81 | 27.16 | 26.67 | 26.74 | 592,044 | +0.02(+0.08%) |
Nov 12, 2018 | 27.37 | 27.37 | 26.70 | 26.72 | 574,715 | -0.80(-2.91%) |
Nov 09, 2018 | 27.68 | 27.70 | 27.29 | 27.52 | 407,052 | -0.45(-1.60%) |
Nov 08, 2018 | 28.04 | 28.07 | 27.88 | 27.97 | 375,217 | -0.12(-0.43%) |
Nov 07, 2018 | 27.67 | 28.11 | 27.60 | 28.09 | 949,077 | +0.77(+2.81%) |
Nov 06, 2018 | 27.11 | 27.47 | 27.11 | 27.32 | 414,072 | +0.13(+0.49%) |
Nov 05, 2018 | 27.33 | 27.33 | 26.89 | 27.19 | 371,020 | -0.09(-0.32%) |
Nov 02, 2018 | 27.57 | 27.71 | 27.08 | 27.28 | 649,169 | -0.34(-1.22%) |
Nov 01, 2018 | 27.22 | 27.62 | 26.97 | 27.61 | 525,605 | +0.52(+1.94%) |
Oct 31, 2018 | 26.96 | 27.40 | 26.96 | 27.09 | 996,189 | +0.55(+2.09%) |
Oct 30, 2018 | 26.04 | 26.55 | 26.01 | 26.54 | 649,275 | +0.34(+1.31%) |
Oct 29, 2018 | 26.95 | 27.05 | 25.71 | 26.19 | 1,250,010 | -0.35(-1.31%) |
Oct 26, 2018 | 26.30 | 27.00 | 26.19 | 26.54 | 1,000,186 | -0.59(-2.16%) |
Oct 25, 2018 | 26.71 | 27.29 | 26.61 | 27.13 | 915,001 | +0.73(+2.77%) |
Oct 24, 2018 | 27.52 | 27.54 | 26.38 | 26.40 | 745,572 | -1.16(-4.21%) |
Oct 23, 2018 | 27.24 | 27.67 | 26.95 | 27.56 | 742,432 | -0.12(-0.43%) |
Oct 22, 2018 | 27.77 | 27.85 | 27.53 | 27.68 | 265,641 | +0.09(+0.31%) |
Oct 19, 2018 | 27.95 | 28.07 | 27.50 | 27.59 | 335,157 | -0.17(-0.60%) |
Oct 18, 2018 | 28.29 | 28.29 | 27.69 | 27.76 | 549,827 | -0.61(-2.15%) |
Oct 17, 2018 | 28.50 | 28.50 | 28.04 | 28.37 | 632,633 | -0.01(-0.02%) |
Oct 16, 2018 | 27.77 | 28.39 | 27.74 | 28.37 | 517,686 | +0.81(+2.93%) |
Oct 15, 2018 | 27.82 | 27.83 | 27.41 | 27.57 | 925,098 | -0.25(-0.91%) |
Oct 12, 2018 | 27.80 | 27.85 | 27.32 | 27.82 | 1,056,221 | +0.65(+2.38%) |
Oct 11, 2018 | 27.36 | 27.74 | 26.88 | 27.17 | 1,743,157 | -0.42(-1.52%) |
Oct 10, 2018 | 28.63 | 28.63 | 27.55 | 27.59 | 1,372,115 | -1.08(-3.77%) |
Oct 09, 2018 | 28.60 | 28.90 | 28.60 | 28.67 | 354,822 | -0.00(-0.01%) |
Oct 08, 2018 | 28.83 | 28.87 | 28.40 | 28.67 | 574,388 | -0.19(-0.67%) |
Oct 05, 2018 | 29.23 | 29.29 | 28.59 | 28.87 | 845,823 | -0.37(-1.27%) |
Oct 04, 2018 | 29.65 | 29.65 | 29.10 | 29.24 | 778,982 | -0.53(-1.79%) |
Oct 03, 2018 | 29.72 | 29.87 | 29.71 | 29.77 | 313,430 | +0.09(+0.32%) |
Oct 02, 2018 | 29.75 | 29.85 | 29.65 | 29.68 | 291,523 | -0.10(-0.35%) |
Oct 01, 2018 | 30.00 | 30.05 | 29.72 | 29.78 | 461,766 | -0.07(-0.23%) |
Sep 28, 2018 | 29.78 | 29.90 | 29.75 | 29.85 | 132,159 | +0.03(+0.10%) |
Sep 27, 2018 | 29.65 | 29.91 | 29.65 | 29.82 | 295,329 | +0.20(+0.67%) |
Sep 26, 2018 | 29.70 | 29.91 | 29.60 | 29.62 | 275,653 | -0.06(-0.20%) |
Sep 25, 2018 | 29.63 | 29.70 | 29.59 | 29.68 | 219,480 | +0.05(+0.17%) |
Sep 24, 2018 | 29.47 | 29.63 | 29.37 | 29.63 | 197,742 | +0.01(+0.03%) |
Sep 21, 2018 | 29.87 | 29.87 | 29.60 | 29.62 | 300,267 | -0.12(-0.41%) |
Sep 20, 2018 | 29.56 | 29.76 | 29.56 | 29.74 | 225,712 | +0.28(+0.96%) |
Sep 19, 2018 | 29.47 | 29.54 | 29.35 | 29.46 | 208,119 | -0.03(-0.11%) |
Sep 18, 2018 | 29.27 | 29.57 | 29.27 | 29.49 | 264,534 | +0.21(+0.73%) |
Sep 17, 2018 | 29.71 | 29.71 | 29.27 | 29.28 | 386,807 | -0.44(-1.49%) |
Sep 14, 2018 | 29.72 | 29.80 | 29.58 | 29.72 | 152,616 | +0.04(+0.13%) |
Sep 13, 2018 | 29.53 | 29.76 | 29.53 | 29.68 | 312,820 | +0.21(+0.72%) |
Sep 12, 2018 | 29.49 | 29.50 | 29.25 | 29.47 | 302,116 | -0.06(-0.20%) |
Sep 11, 2018 | 29.35 | 29.57 | 29.21 | 29.53 | 303,706 | +0.15(+0.52%) |
Sep 10, 2018 | 29.44 | 29.44 | 29.25 | 29.37 | 265,022 | +0.07(+0.24%) |
Sep 07, 2018 | 29.30 | 29.49 | 29.16 | 29.30 | 272,377 | -0.08(-0.27%) |
Sep 06, 2018 | 29.66 | 29.66 | 29.24 | 29.38 | 428,120 | -0.24(-0.81%) |
Sep 05, 2018 | 29.91 | 29.94 | 29.51 | 29.62 | 437,499 | -0.36(-1.20%) |
Sep 04, 2018 | 30.10 | 30.10 | 29.81 | 29.98 | 389,828 | -0.08(-0.28%) |
Aug 31, 2018 | 30.06 | 30.06 | 30.06 | 0 | +0.08(+0.26%) | |
Aug 30, 2018 | 30.03 | 30.13 | 29.91 | 29.98 | 259,977 | -0.04(-0.14%) |
Aug 29, 2018 | 29.77 | 30.03 | 29.77 | 30.03 | 370,867 | +0.26(+0.87%) |
Aug 28, 2018 | 29.72 | 29.81 | 29.71 | 29.77 | 244,652 | +0.08(+0.27%) |
Aug 27, 2018 | 29.48 | 29.72 | 29.48 | 29.69 | 301,088 | +0.26(+0.88%) |
Aug 24, 2018 | 29.33 | 29.45 | 29.31 | 29.43 | 280,856 | +0.23(+0.78%) |
Aug 23, 2018 | 29.25 | 29.37 | 29.17 | 29.20 | 177,352 | -0.04(-0.13%) |
Aug 22, 2018 | 29.04 | 29.26 | 29.04 | 29.24 | 207,176 | +0.09(+0.30%) |
Aug 21, 2018 | 29.13 | 29.26 | 29.08 | 29.15 | 361,064 | +0.15(+0.51%) |
Aug 20, 2018 | 29.08 | 29.08 | 28.89 | 29.00 | 297,018 | +0.01(+0.03%) |
Aug 17, 2018 | 28.92 | 29.02 | 28.76 | 29.00 | 232,103 | +0.07(+0.25%) |
Aug 16, 2018 | 29.05 | 29.08 | 28.89 | 28.92 | 311,771 | +0.08(+0.28%) |
Aug 15, 2018 | 28.93 | 29.01 | 28.68 | 28.84 | 576,168 | -0.32(-1.09%) |
Aug 14, 2018 | 29.12 | 29.18 | 28.97 | 29.16 | 252,823 | +0.18(+0.61%) |
Aug 13, 2018 | 29.13 | 29.20 | 28.93 | 28.98 | 372,097 | -0.05(-0.18%) |
Aug 10, 2018 | 29.03 | 29.14 | 28.97 | 29.04 | 362,463 | -0.20(-0.67%) |
Aug 09, 2018 | 29.16 | 29.33 | 29.16 | 29.23 | 186,212 | +0.02(+0.05%) |
Aug 08, 2018 | 29.20 | 29.26 | 29.14 | 29.22 | 211,595 | +0.01(+0.05%) |
Aug 07, 2018 | 29.14 | 29.24 | 29.14 | 29.20 | 301,607 | +0.11(+0.38%) |
Aug 06, 2018 | 29.01 | 29.11 | 28.92 | 29.09 | 416,811 | +0.15(+0.52%) |
Aug 03, 2018 | 28.98 | 28.99 | 28.84 | 28.94 | 364,582 | +0.08(+0.27%) |
Aug 02, 2018 | 28.32 | 28.89 | 28.32 | 28.87 | 313,159 | +0.32(+1.14%) |
Aug 01, 2018 | 28.53 | 28.60 | 28.39 | 28.54 | 333,667 | +0.11(+0.39%) |
Jul 31, 2018 | 28.43 | 28.53 | 28.23 | 28.43 | 453,821 | +0.14(+0.50%) |
Jul 30, 2018 | 28.70 | 28.70 | 28.18 | 28.29 | 764,797 | -0.36(-1.26%) |
Jul 27, 2018 | 29.25 | 29.25 | 28.53 | 28.65 | 569,131 | -0.42(-1.45%) |
Jul 26, 2018 | 29.11 | 29.18 | 29.02 | 29.07 | 441,336 | -0.31(-1.05%) |
Jul 25, 2018 | 29.07 | 29.35 | 29.04 | 29.38 | 283,092 | +0.32(+1.12%) |
Jul 24, 2018 | 29.31 | 29.34 | 28.93 | 29.06 | 462,925 | +0.01(+0.04%) |
Jul 23, 2018 | 28.95 | 29.05 | 28.82 | 29.05 | 206,657 | +0.09(+0.29%) |
Jul 20, 2018 | 29.07 | 29.10 | 28.95 | 28.96 | 250,110 | -0.04(-0.13%) |
Jul 19, 2018 | 29.04 | 29.07 | 28.94 | 29.00 | 222,766 | -0.10(-0.34%) |
Jul 18, 2018 | 29.13 | 29.13 | 28.96 | 29.10 | 224,960 | +0.02(+0.08%) |
Jul 17, 2018 | 28.68 | 29.10 | 28.65 | 29.08 | 356,008 | +0.20(+0.69%) |
Jul 16, 2018 | 28.94 | 29.02 | 28.85 | 28.88 | 300,696 | -0.10(-0.36%) |
Jul 13, 2018 | 29.00 | 29.02 | 28.92 | 28.98 | 221,452 | +0.04(+0.14%) |
Jul 12, 2018 | 28.95 | 28.68 | 28.94 | 376,569 | +0.38(+1.35%) | |
Jul 11, 2018 | 28.46 | 28.68 | 28.46 | 28.56 | 302,413 | -0.18(-0.64%) |
Jul 10, 2018 | 28.78 | 28.78 | 28.63 | 28.74 | 293,097 | +0.03(+0.11%) |
Jul 09, 2018 | 28.65 | 28.71 | 28.51 | 28.71 | 361,180 | +0.27(+0.93%) |
Jul 06, 2018 | 28.16 | 28.47 | 28.09 | 28.44 | 444,865 | +0.37(+1.33%) |
Jul 05, 2018 | 27.97 | 28.07 | 27.79 | 28.07 | 219,968 | +0.28(+1.01%) |
Jul 03, 2018 | 27.79 | 27.79 | 27.79 | 0 | -0.22(-0.77%) | |
Jul 02, 2018 | 27.64 | 28.01 | 27.64 | 28.01 | 1,018,871 | +0.20(+0.73%) |
Jun 29, 2018 | 27.93 | 27.99 | 27.80 | 27.80 | 321,892 | +0.06(+0.21%) |
Jun 28, 2018 | 27.55 | 27.81 | 27.45 | 27.74 | 270,172 | +0.20(+0.72%) |
Jun 27, 2018 | 28.06 | 28.15 | 27.53 | 27.54 | 480,136 | -0.42(-1.52%) |
Jun 26, 2018 | 27.89 | 28.09 | 27.85 | 27.97 | 348,388 | +0.10(+0.35%) |
Jun 25, 2018 | 28.33 | 28.33 | 27.67 | 27.87 | 1,193,076 | -0.58(-2.05%) |
Jun 22, 2018 | 28.66 | 28.66 | 28.45 | 28.45 | 235,537 | -0.08(-0.29%) |
Jun 21, 2018 | 28.87 | 28.87 | 28.49 | 28.54 | 298,184 | -0.26(-0.91%) |
Jun 20, 2018 | 28.75 | 28.86 | 28.69 | 28.80 | 260,549 | +0.23(+0.82%) |
Jun 19, 2018 | 28.34 | 28.58 | 28.25 | 28.57 | 380,703 | -0.07(-0.23%) |
Jun 18, 2018 | 28.53 | 28.66 | 28.41 | 28.63 | 283,781 | -0.04(-0.15%) |
Jun 15, 2018 | 28.68 | 28.79 | 28.68 | 236,925 | -0.04(-0.14%) | |
Jun 14, 2018 | 28.60 | 28.72 | 28.57 | 28.72 | 301,673 | +0.25(+0.89%) |
Jun 13, 2018 | 28.62 | 28.66 | 28.43 | 28.47 | 329,325 | -0.05(-0.17%) |
Jun 12, 2018 | 28.44 | 28.51 | 28.35 | 28.51 | 289,031 | +0.18(+0.63%) |
Jun 11, 2018 | 28.32 | 28.40 | 28.27 | 28.33 | 256,003 | +0.04(+0.15%) |
Jun 08, 2018 | 28.18 | 28.30 | 28.11 | 28.29 | 254,069 | +0.04(+0.15%) |
Jun 07, 2018 | 28.49 | 28.49 | 28.10 | 28.25 | 337,930 | -0.19(-0.68%) |
Jun 06, 2018 | 28.44 | 28.44 | 539,828 | +0.19(+0.68%) | ||
Jun 05, 2018 | 28.18 | 28.27 | 28.12 | 28.25 | 385,417 | +0.14(+0.51%) |
Jun 04, 2018 | 28.01 | 28.13 | 27.95 | 28.11 | 334,977 | +0.18(+0.64%) |
Jun 01, 2018 | 27.62 | 27.93 | 27.62 | 27.93 | 413,165 | +0.39(+1.43%) |
May 31, 2018 | 27.58 | 27.72 | 27.49 | 27.54 | 254,356 | -0.07(-0.26%) |
May 30, 2018 | 27.52 | 27.64 | 27.46 | 27.61 | 285,440 | +0.24(+0.89%) |
May 29, 2018 | 27.45 | 27.48 | 27.21 | 27.36 | 289,923 | -0.13(-0.47%) |
May 25, 2018 | 27.49 | 27.49 | 27.49 | 0 | +0.03(+0.12%) | |
May 24, 2018 | 27.50 | 27.50 | 27.23 | 27.46 | 186,175 | -0.00(-0.01%) |
May 23, 2018 | 27.09 | 27.46 | 27.09 | 27.46 | 166,543 | +0.16(+0.59%) |
May 22, 2018 | 27.44 | 27.46 | 27.30 | 27.30 | 182,467 | -0.04(-0.16%) |
May 21, 2018 | 27.39 | 27.47 | 27.26 | 27.34 | 198,009 | +0.14(+0.51%) |
May 18, 2018 | 27.14 | 27.30 | 27.14 | 27.20 | 553,044 | -0.11(-0.39%) |
May 17, 2018 | 27.31 | 27.45 | 27.19 | 27.31 | 209,982 | -0.04(-0.14%) |
May 16, 2018 | 27.20 | 27.40 | 27.18 | 27.35 | 315,451 | +0.18(+0.65%) |
May 15, 2018 | 27.27 | 27.27 | 27.05 | 27.17 | 425,074 | -0.23(-0.83%) |
May 14, 2018 | 27.45 | 27.55 | 27.36 | 27.40 | 381,890 | +0.06(+0.22%) |
May 11, 2018 | 27.32 | 27.40 | 27.22 | 27.34 | 324,619 | -0.02(-0.07%) |
May 10, 2018 | 27.20 | 27.38 | 27.18 | 27.36 | 325,607 | +0.27(+1.01%) |
May 09, 2018 | 26.94 | 27.13 | 26.84 | 27.08 | 419,879 | +0.26(+0.97%) |
May 08, 2018 | 26.84 | 26.87 | 26.71 | 26.82 | 269,983 | -0.02(-0.07%) |
May 07, 2018 | 26.77 | 26.92 | 26.73 | 26.84 | 388,923 | +0.23(+0.87%) |
May 04, 2018 | 26.10 | 26.69 | 26.09 | 26.61 | 293,907 | +0.45(+1.71%) |
May 03, 2018 | 26.15 | 26.26 | 25.83 | 26.16 | 343,603 | -0.05(-0.17%) |
May 02, 2018 | 26.43 | 26.48 | 26.21 | 26.21 | 293,556 | -0.12(-0.47%) |