Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.27 | 26.41 | 26.13 | 26.31 | 296,913 | +0.00(+0.00%) |
Apr 29, 2019 | 26.16 | 26.31 | 25.93 | 26.31 | 275,976 | +0.14(+0.54%) |
Apr 26, 2019 | 25.92 | 26.37 | 25.86 | 26.17 | 134,212 | +0.27(+1.05%) |
Apr 25, 2019 | 25.48 | 26.00 | 25.31 | 25.90 | 307,422 | +0.25(+0.99%) |
Apr 24, 2019 | 25.48 | 25.79 | 25.45 | 25.65 | 211,163 | +0.17(+0.66%) |
Apr 23, 2019 | 25.42 | 25.72 | 25.28 | 25.48 | 201,968 | +0.05(+0.18%) |
Apr 22, 2019 | 25.60 | 25.67 | 25.35 | 25.43 | 193,173 | -0.34(-1.31%) |
Apr 18, 2019 | 25.93 | 26.16 | 25.64 | 25.77 | 151,161 | -0.23(-0.87%) |
Apr 17, 2019 | 26.43 | 26.60 | 25.91 | 25.99 | 121,209 | -0.32(-1.21%) |
Apr 16, 2019 | 26.13 | 26.33 | 26.02 | 26.31 | 199,426 | +0.25(+0.97%) |
Apr 15, 2019 | 25.99 | 26.28 | 25.99 | 26.06 | 218,042 | +0.13(+0.51%) |
Apr 12, 2019 | 26.01 | 26.10 | 25.79 | 25.93 | 183,569 | +0.09(+0.36%) |
Apr 11, 2019 | 25.74 | 25.90 | 25.64 | 25.83 | 431,254 | +0.11(+0.44%) |
Apr 10, 2019 | 25.47 | 25.72 | 25.37 | 25.72 | 207,199 | +0.35(+1.37%) |
Apr 09, 2019 | 25.61 | 25.62 | 25.33 | 25.37 | 281,119 | -0.34(-1.31%) |
Apr 08, 2019 | 25.43 | 25.76 | 25.35 | 25.71 | 158,014 | +0.13(+0.51%) |
Apr 05, 2019 | 25.10 | 25.65 | 24.90 | 25.58 | 369,803 | +0.61(+2.44%) |
Apr 04, 2019 | 24.56 | 25.04 | 24.50 | 24.97 | 252,685 | +0.46(+1.88%) |
Apr 03, 2019 | 24.58 | 24.63 | 24.30 | 24.51 | 159,435 | +0.17(+0.69%) |
Apr 02, 2019 | 24.61 | 24.61 | 24.15 | 24.34 | 162,821 | -0.29(-1.18%) |
Apr 01, 2019 | 24.31 | 24.70 | 24.21 | 24.63 | 204,485 | +0.46(+1.90%) |
Mar 29, 2019 | 24.16 | 24.31 | 24.01 | 24.17 | 162,355 | +0.22(+0.90%) |
Mar 28, 2019 | 24.10 | 24.27 | 23.75 | 23.96 | 143,988 | -0.09(-0.39%) |
Mar 27, 2019 | 24.01 | 24.17 | 23.92 | 24.05 | 114,570 | +0.04(+0.16%) |
Mar 26, 2019 | 23.89 | 24.15 | 23.72 | 24.01 | 340,445 | +0.28(+1.19%) |
Mar 25, 2019 | 23.38 | 23.74 | 23.17 | 23.73 | 439,388 | +0.40(+1.73%) |
Mar 22, 2019 | 23.90 | 24.16 | 23.31 | 23.33 | 382,382 | -0.74(-3.08%) |
Mar 21, 2019 | 23.82 | 24.39 | 23.63 | 24.07 | 357,301 | +0.13(+0.55%) |
Mar 20, 2019 | 24.11 | 24.40 | 23.75 | 23.94 | 286,267 | -0.23(-0.93%) |
Mar 19, 2019 | 24.54 | 24.66 | 24.01 | 24.16 | 351,524 | -0.30(-1.23%) |
Mar 18, 2019 | 23.99 | 24.54 | 23.87 | 24.46 | 270,775 | +0.48(+1.99%) |
Mar 15, 2019 | 24.01 | 24.30 | 23.85 | 23.99 | 464,572 | +0.12(+0.51%) |
Mar 14, 2019 | 24.01 | 24.07 | 23.81 | 23.86 | 292,195 | -0.19(-0.78%) |
Mar 13, 2019 | 23.83 | 24.07 | 23.76 | 24.05 | 534,399 | +0.30(+1.26%) |
Mar 12, 2019 | 23.57 | 23.82 | 23.55 | 23.75 | 310,637 | +0.20(+0.84%) |
Mar 11, 2019 | 22.88 | 23.59 | 22.88 | 23.55 | 263,440 | +0.72(+3.16%) |
Mar 08, 2019 | 22.69 | 23.02 | 22.69 | 22.83 | 151,908 | +0.01(+0.04%) |
Mar 07, 2019 | 23.16 | 23.24 | 22.74 | 22.82 | 242,944 | -0.35(-1.50%) |
Mar 06, 2019 | 23.56 | 23.68 | 23.10 | 23.17 | 272,489 | -0.39(-1.67%) |
Mar 05, 2019 | 24.17 | 24.17 | 23.55 | 23.56 | 268,292 | -0.61(-2.52%) |
Mar 04, 2019 | 24.26 | 24.36 | 24.04 | 24.17 | 204,286 | -0.01(-0.04%) |
Mar 01, 2019 | 24.03 | 24.28 | 23.89 | 24.18 | 176,213 | +0.34(+1.42%) |
Feb 28, 2019 | 24.01 | 24.01 | 23.77 | 23.85 | 204,148 | -0.15(-0.63%) |
Feb 27, 2019 | 23.91 | 24.17 | 23.85 | 24.00 | 233,932 | -0.07(-0.31%) |
Feb 26, 2019 | 24.08 | 24.30 | 23.78 | 24.07 | 485,076 | -0.02(-0.08%) |
Feb 25, 2019 | 24.50 | 24.65 | 23.96 | 24.09 | 189,869 | -0.35(-1.42%) |
Feb 22, 2019 | 24.27 | 24.50 | 24.15 | 24.44 | 249,801 | +0.18(+0.73%) |
Feb 21, 2019 | 24.13 | 24.38 | 24.00 | 24.26 | 463,581 | +0.03(+0.12%) |
Feb 20, 2019 | 24.17 | 24.60 | 24.17 | 24.23 | 425,013 | +0.08(+0.35%) |
Feb 19, 2019 | 24.01 | 24.30 | 23.90 | 24.15 | 227,002 | -0.08(-0.35%) |
Feb 15, 2019 | 24.01 | 24.46 | 23.99 | 24.23 | 314,390 | +0.36(+1.49%) |
Feb 14, 2019 | 23.92 | 24.14 | 23.72 | 23.87 | 281,478 | -0.13(-0.55%) |
Feb 13, 2019 | 23.40 | 24.05 | 23.34 | 24.01 | 365,987 | +0.63(+2.68%) |
Feb 12, 2019 | 22.88 | 23.41 | 22.84 | 23.38 | 375,535 | +0.61(+2.67%) |
Feb 11, 2019 | 22.85 | 23.11 | 22.69 | 22.77 | 294,476 | -0.06(-0.25%) |
Feb 08, 2019 | 23.24 | 23.74 | 22.63 | 22.83 | 487,412 | -0.64(-2.71%) |
Feb 07, 2019 | 24.08 | 25.67 | 23.32 | 23.46 | 934,380 | -0.80(-3.31%) |
Feb 06, 2019 | 24.26 | 24.54 | 24.13 | 24.27 | 464,850 | +0.02(+0.08%) |
Feb 05, 2019 | 23.68 | 24.35 | 23.45 | 24.25 | 865,518 | +0.64(+2.69%) |
Feb 04, 2019 | 23.48 | 23.73 | 23.34 | 23.61 | 370,639 | +0.15(+0.64%) |
Feb 01, 2019 | 23.85 | 24.27 | 23.36 | 23.46 | 304,659 | -0.38(-1.61%) |
Jan 31, 2019 | 23.38 | 23.99 | 23.16 | 23.85 | 879,241 | +0.56(+2.41%) |
Jan 30, 2019 | 23.72 | 23.72 | 23.15 | 23.29 | 329,069 | -0.24(-1.03%) |
Jan 29, 2019 | 22.85 | 23.90 | 22.78 | 23.53 | 504,142 | +0.79(+3.45%) |
Jan 28, 2019 | 22.65 | 22.93 | 22.44 | 22.74 | 903,392 | -0.22(-0.98%) |
Jan 25, 2019 | 23.28 | 23.72 | 22.89 | 22.97 | 266,483 | -0.12(-0.53%) |
Jan 24, 2019 | 23.11 | 23.32 | 22.93 | 23.09 | 315,003 | +0.06(+0.24%) |
Jan 23, 2019 | 23.29 | 23.33 | 22.85 | 23.03 | 239,078 | -0.14(-0.61%) |
Jan 22, 2019 | 23.60 | 23.78 | 23.12 | 23.17 | 255,075 | -0.58(-2.44%) |
Jan 18, 2019 | 23.55 | 23.90 | 23.40 | 23.75 | 522,059 | +0.28(+1.20%) |
Jan 17, 2019 | 23.37 | 23.73 | 23.37 | 23.47 | 156,529 | +0.03(+0.12%) |
Jan 16, 2019 | 23.82 | 23.97 | 23.41 | 23.44 | 179,904 | -0.36(-1.49%) |
Jan 15, 2019 | 23.71 | 23.81 | 23.39 | 23.80 | 149,574 | +0.14(+0.59%) |
Jan 14, 2019 | 23.72 | 24.20 | 23.65 | 23.66 | 122,672 | -0.23(-0.98%) |
Jan 11, 2019 | 24.44 | 24.53 | 23.73 | 23.89 | 241,674 | -0.58(-2.37%) |
Jan 10, 2019 | 24.25 | 24.50 | 24.15 | 24.47 | 173,342 | +0.22(+0.89%) |
Jan 09, 2019 | 24.32 | 24.50 | 23.94 | 24.26 | 324,089 | +0.07(+0.31%) |
Jan 08, 2019 | 23.99 | 24.54 | 23.75 | 24.18 | 279,725 | +0.52(+2.21%) |
Jan 07, 2019 | 23.01 | 23.70 | 22.64 | 23.66 | 210,131 | +0.65(+2.85%) |
Jan 04, 2019 | 22.95 | 23.20 | 22.71 | 23.00 | 232,584 | +0.41(+1.82%) |
Jan 03, 2019 | 22.49 | 22.94 | 22.28 | 22.59 | 196,862 | -0.05(-0.21%) |
Jan 02, 2019 | 22.30 | 23.05 | 22.30 | 22.64 | 262,118 | -0.04(-0.16%) |
Dec 31, 2018 | 22.75 | 22.85 | 22.36 | 22.68 | 143,186 | +0.13(+0.58%) |
Dec 28, 2018 | 22.82 | 23.02 | 22.49 | 22.55 | 165,643 | -0.12(-0.54%) |
Dec 27, 2018 | 22.26 | 22.69 | 21.98 | 22.67 | 160,777 | +0.04(+0.17%) |
Dec 26, 2018 | 21.92 | 22.67 | 21.55 | 22.63 | 107,998 | +0.90(+4.13%) |
Dec 24, 2018 | 22.07 | 22.29 | 21.70 | 21.73 | 78,169 | -0.41(-1.86%) |
Dec 21, 2018 | 22.62 | 22.78 | 21.94 | 22.14 | 394,592 | -0.48(-2.11%) |
Dec 20, 2018 | 22.42 | 22.86 | 22.35 | 22.62 | 279,860 | +0.07(+0.33%) |
Dec 19, 2018 | 22.93 | 23.37 | 22.36 | 22.55 | 149,985 | -0.31(-1.35%) |
Dec 18, 2018 | 22.68 | 23.23 | 22.35 | 22.85 | 187,319 | +0.53(+2.39%) |
Dec 17, 2018 | 22.89 | 22.96 | 22.15 | 22.32 | 205,811 | -0.57(-2.49%) |
Dec 14, 2018 | 22.91 | 23.72 | 22.78 | 22.89 | 194,515 | -0.07(-0.28%) |
Dec 13, 2018 | 23.54 | 23.79 | 22.90 | 22.96 | 187,624 | -0.47(-2.00%) |
Dec 12, 2018 | 23.43 | 23.95 | 23.20 | 23.43 | 167,003 | +0.14(+0.60%) |
Dec 11, 2018 | 24.03 | 24.23 | 23.03 | 23.29 | 227,726 | -0.31(-1.31%) |
Dec 10, 2018 | 23.98 | 24.64 | 23.44 | 23.59 | 142,058 | -0.49(-2.02%) |
Dec 07, 2018 | 24.14 | 24.55 | 23.79 | 24.08 | 145,753 | -0.03(-0.12%) |
Dec 06, 2018 | 23.92 | 24.35 | 23.76 | 24.11 | 222,647 | -0.27(-1.11%) |
Dec 04, 2018 | 25.60 | 25.79 | 24.29 | 24.38 | 203,819 | -1.38(-5.37%) |
Dec 03, 2018 | 25.90 | 26.03 | 25.25 | 25.76 | 218,146 | +0.26(+1.03%) |
Nov 30, 2018 | 25.30 | 25.69 | 25.26 | 25.50 | 172,807 | +0.12(+0.48%) |
Nov 29, 2018 | 25.45 | 25.60 | 25.03 | 25.38 | 133,002 | -0.20(-0.77%) |
Nov 28, 2018 | 24.74 | 25.59 | 24.51 | 25.58 | 306,337 | +0.91(+3.70%) |
Nov 27, 2018 | 24.36 | 25.02 | 24.36 | 24.66 | 475,885 | +0.22(+0.92%) |
Nov 26, 2018 | 24.49 | 24.76 | 24.09 | 24.44 | 287,488 | +0.17(+0.69%) |
Nov 23, 2018 | 24.45 | 24.66 | 24.26 | 24.27 | 63,705 | -0.28(-1.14%) |
Nov 21, 2018 | 24.55 | 24.55 | 24.55 | 0 | +0.34(+1.39%) | |
Nov 20, 2018 | 24.62 | 25.20 | 24.15 | 24.21 | 177,649 | -0.74(-2.95%) |
Nov 19, 2018 | 25.26 | 25.52 | 24.77 | 24.95 | 204,298 | -0.37(-1.47%) |
Nov 16, 2018 | 25.40 | 25.67 | 25.10 | 25.32 | 250,532 | -0.34(-1.34%) |
Nov 15, 2018 | 24.76 | 25.71 | 24.51 | 25.67 | 249,934 | +0.81(+3.26%) |
Nov 14, 2018 | 24.94 | 25.18 | 24.72 | 24.86 | 122,950 | +0.15(+0.60%) |
Nov 13, 2018 | 24.87 | 25.67 | 24.64 | 24.71 | 221,257 | -0.28(-1.12%) |
Nov 12, 2018 | 25.81 | 26.19 | 24.92 | 24.99 | 226,144 | -0.98(-3.77%) |
Nov 09, 2018 | 25.49 | 26.37 | 25.32 | 25.97 | 304,156 | +0.10(+0.40%) |
Nov 08, 2018 | 26.44 | 27.38 | 24.52 | 25.87 | 589,300 | -1.11(-4.11%) |
Nov 07, 2018 | 26.81 | 27.05 | 26.25 | 26.97 | 262,991 | +0.52(+1.97%) |
Nov 06, 2018 | 26.14 | 26.84 | 26.14 | 26.45 | 181,002 | +0.26(+1.00%) |
Nov 05, 2018 | 26.34 | 26.42 | 25.75 | 26.19 | 242,494 | -0.18(-0.67%) |
Nov 02, 2018 | 26.80 | 27.04 | 26.25 | 26.37 | 185,861 | -0.28(-1.05%) |
Nov 01, 2018 | 26.24 | 26.73 | 25.91 | 26.65 | 197,280 | +0.74(+2.84%) |
Oct 31, 2018 | 26.06 | 26.42 | 25.83 | 25.91 | 266,818 | +0.21(+0.80%) |
Oct 30, 2018 | 24.85 | 25.77 | 24.66 | 25.71 | 222,034 | +0.88(+3.53%) |
Oct 29, 2018 | 25.41 | 25.70 | 24.57 | 24.83 | 277,667 | -0.17(-0.67%) |
Oct 26, 2018 | 24.75 | 25.48 | 24.36 | 25.00 | 187,470 | -0.08(-0.33%) |
Oct 25, 2018 | 24.83 | 25.51 | 24.83 | 25.08 | 226,832 | +0.49(+2.01%) |
Oct 24, 2018 | 25.53 | 25.87 | 24.56 | 24.59 | 217,957 | -1.04(-4.07%) |
Oct 23, 2018 | 25.23 | 25.96 | 25.02 | 25.63 | 183,391 | +0.00(+0.00%) |
Oct 22, 2018 | 25.39 | 25.94 | 25.26 | 25.63 | 136,814 | +0.30(+1.18%) |
Oct 19, 2018 | 25.61 | 25.98 | 25.17 | 25.33 | 193,690 | -0.32(-1.24%) |
Oct 18, 2018 | 26.45 | 26.48 | 25.65 | 25.65 | 201,926 | -1.07(-4.01%) |
Oct 17, 2018 | 26.80 | 26.95 | 26.23 | 26.72 | 190,048 | -0.31(-1.14%) |
Oct 16, 2018 | 26.21 | 27.07 | 26.00 | 27.03 | 147,782 | +0.93(+3.57%) |
Oct 15, 2018 | 26.06 | 26.21 | 25.64 | 26.10 | 198,204 | +0.03(+0.11%) |
Oct 12, 2018 | 26.29 | 26.46 | 25.54 | 26.07 | 305,979 | +0.18(+0.68%) |
Oct 11, 2018 | 26.50 | 26.79 | 25.87 | 25.89 | 165,371 | -0.81(-3.04%) |
Oct 10, 2018 | 27.16 | 27.36 | 26.67 | 26.70 | 227,159 | -0.46(-1.68%) |
Oct 09, 2018 | 27.54 | 27.68 | 27.11 | 27.16 | 201,423 | -0.52(-1.89%) |
Oct 08, 2018 | 27.92 | 28.11 | 27.55 | 27.68 | 130,796 | -0.26(-0.93%) |
Oct 05, 2018 | 28.27 | 28.39 | 27.75 | 27.94 | 226,830 | -0.29(-1.02%) |
Oct 04, 2018 | 28.83 | 29.06 | 28.18 | 28.23 | 253,858 | -0.68(-2.35%) |
Oct 03, 2018 | 28.52 | 29.00 | 28.35 | 28.91 | 211,600 | +0.46(+1.61%) |
Oct 02, 2018 | 27.99 | 28.48 | 27.99 | 28.46 | 225,657 | +0.48(+1.73%) |
Oct 01, 2018 | 29.00 | 29.21 | 27.75 | 27.97 | 517,021 | -0.84(-2.91%) |
Sep 28, 2018 | 29.46 | 29.65 | 28.77 | 28.81 | 230,369 | -0.65(-2.22%) |
Sep 27, 2018 | 29.09 | 29.84 | 29.09 | 29.46 | 198,227 | +0.37(+1.28%) |
Sep 26, 2018 | 29.79 | 29.79 | 29.07 | 29.09 | 127,250 | -0.65(-2.19%) |
Sep 25, 2018 | 29.60 | 29.88 | 29.28 | 29.74 | 257,980 | +0.14(+0.47%) |
Sep 24, 2018 | 30.16 | 30.16 | 29.42 | 29.60 | 166,716 | -0.56(-1.85%) |
Sep 21, 2018 | 30.68 | 31.05 | 29.88 | 30.16 | 1,387,794 | -0.47(-1.52%) |
Sep 20, 2018 | 30.07 | 30.77 | 30.07 | 30.63 | 380,868 | +0.51(+1.70%) |
Sep 19, 2018 | 30.26 | 30.68 | 29.88 | 30.12 | 241,677 | -0.09(-0.31%) |
Sep 18, 2018 | 29.98 | 30.49 | 29.51 | 30.21 | 163,324 | +0.37(+1.25%) |
Sep 17, 2018 | 29.79 | 30.35 | 29.74 | 29.84 | 212,367 | +0.09(+0.31%) |
Sep 14, 2018 | 29.37 | 29.84 | 29.18 | 29.74 | 203,879 | +0.37(+1.27%) |
Sep 13, 2018 | 29.42 | 29.42 | 28.95 | 29.37 | 184,561 | +0.14(+0.48%) |
Sep 12, 2018 | 29.60 | 29.70 | 29.04 | 29.23 | 311,111 | -0.47(-1.57%) |
Sep 11, 2018 | 30.07 | 30.26 | 29.56 | 29.70 | 342,418 | -0.37(-1.24%) |
Sep 10, 2018 | 30.21 | 30.35 | 29.70 | 30.07 | 337,024 | +0.00(+0.00%) |
Sep 07, 2018 | 29.79 | 30.12 | 29.53 | 30.07 | 194,870 | +0.14(+0.47%) |
Sep 06, 2018 | 29.32 | 30.28 | 29.23 | 29.93 | 408,454 | +0.65(+2.23%) |
Sep 05, 2018 | 29.42 | 29.88 | 28.58 | 29.28 | 871,381 | -0.14(-0.48%) |
Sep 04, 2018 | 29.28 | 29.74 | 28.65 | 29.42 | 684,124 | +0.19(+0.64%) |
Aug 31, 2018 | 29.23 | 29.23 | 29.23 | 0 | -1.63(-5.29%) | |
Aug 30, 2018 | 30.44 | 31.24 | 30.21 | 30.86 | 295,735 | +0.87(+2.89%) |
Aug 29, 2018 | 29.58 | 30.09 | 29.53 | 30.00 | 331,074 | +0.42(+1.42%) |
Aug 28, 2018 | 30.18 | 30.23 | 29.53 | 29.58 | 205,062 | -0.51(-1.70%) |
Aug 27, 2018 | 29.62 | 30.46 | 29.62 | 30.09 | 330,113 | +0.56(+1.89%) |
Aug 24, 2018 | 29.48 | 29.90 | 29.48 | 29.53 | 234,705 | +0.19(+0.63%) |
Aug 23, 2018 | 29.21 | 29.48 | 28.90 | 29.34 | 294,932 | +0.05(+0.16%) |
Aug 22, 2018 | 29.53 | 29.90 | 29.25 | 29.30 | 251,072 | -0.23(-0.79%) |
Aug 21, 2018 | 29.34 | 29.67 | 29.34 | 29.53 | 399,073 | +0.28(+0.95%) |
Aug 20, 2018 | 29.16 | 29.48 | 29.11 | 29.25 | 239,979 | +0.19(+0.64%) |
Aug 17, 2018 | 29.11 | 29.58 | 29.02 | 29.07 | 225,996 | -0.05(-0.16%) |
Aug 16, 2018 | 29.07 | 29.86 | 29.07 | 29.11 | 248,688 | -0.05(-0.16%) |
Aug 15, 2018 | 29.16 | 29.30 | 28.65 | 29.16 | 217,362 | +0.00(+0.00%) |
Aug 14, 2018 | 28.93 | 29.62 | 28.93 | 29.16 | 371,822 | +0.56(+1.95%) |
Aug 13, 2018 | 28.51 | 28.83 | 28.23 | 28.60 | 372,622 | +0.23(+0.82%) |
Aug 10, 2018 | 28.28 | 28.69 | 28.00 | 28.37 | 356,090 | +0.14(+0.49%) |
Aug 09, 2018 | 27.44 | 28.83 | 27.02 | 28.23 | 938,451 | +1.91(+7.24%) |
Aug 08, 2018 | 26.32 | 26.65 | 25.86 | 26.32 | 293,560 | +0.05(+0.18%) |
Aug 07, 2018 | 26.37 | 26.51 | 26.00 | 26.28 | 132,984 | -0.05(-0.18%) |
Aug 06, 2018 | 26.09 | 26.37 | 25.95 | 26.32 | 256,144 | +0.19(+0.71%) |
Aug 03, 2018 | 26.46 | 26.60 | 25.72 | 26.14 | 215,245 | -0.28(-1.06%) |
Aug 02, 2018 | 26.00 | 26.60 | 25.72 | 26.41 | 284,545 | +0.33(+1.25%) |
Aug 01, 2018 | 25.90 | 26.14 | 25.58 | 26.09 | 239,555 | +0.09(+0.36%) |
Jul 31, 2018 | 25.35 | 26.09 | 25.16 | 26.00 | 182,395 | +0.79(+3.14%) |
Jul 30, 2018 | 25.53 | 25.79 | 25.16 | 25.21 | 168,866 | -0.23(-0.91%) |
Jul 27, 2018 | 26.04 | 26.04 | 25.39 | 25.44 | 186,538 | -0.51(-1.97%) |
Jul 26, 2018 | 26.32 | 25.81 | 25.95 | 204,419 | -0.28(-1.06%) | |
Jul 25, 2018 | 26.46 | 26.51 | 26.09 | 26.23 | 133,555 | -0.28(-1.05%) |
Jul 24, 2018 | 26.51 | 26.88 | 26.37 | 26.51 | 144,181 | +0.19(+0.71%) |
Jul 23, 2018 | 26.60 | 26.65 | 26.16 | 26.32 | 145,237 | -0.33(-1.22%) |
Jul 20, 2018 | 26.88 | 27.02 | 26.55 | 26.65 | 96,037 | -0.28(-1.04%) |
Jul 19, 2018 | 26.83 | 27.11 | 26.65 | 26.93 | 134,357 | -0.05(-0.17%) |
Jul 18, 2018 | 26.83 | 27.02 | 26.51 | 26.97 | 137,821 | +0.09(+0.35%) |
Jul 17, 2018 | 26.60 | 27.02 | 26.55 | 26.88 | 133,895 | +0.23(+0.87%) |
Jul 16, 2018 | 26.74 | 26.88 | 26.32 | 26.65 | 181,994 | -0.19(-0.69%) |
Jul 13, 2018 | 26.69 | 27.02 | 26.69 | 26.83 | 120,976 | +0.14(+0.52%) |
Jul 12, 2018 | 26.97 | 27.16 | 26.48 | 26.69 | 183,634 | -0.05(-0.17%) |
Jul 11, 2018 | 27.16 | 27.48 | 26.65 | 26.74 | 170,082 | -0.70(-2.54%) |
Jul 10, 2018 | 27.44 | 27.53 | 27.11 | 27.44 | 199,845 | -0.05(-0.17%) |
Jul 09, 2018 | 27.48 | 27.58 | 27.25 | 27.48 | 238,632 | +0.19(+0.68%) |
Jul 06, 2018 | 27.34 | 27.58 | 27.21 | 27.30 | 206,979 | +0.00(+0.00%) |
Jul 05, 2018 | 27.25 | 27.34 | 26.88 | 27.30 | 256,817 | +0.23(+0.86%) |
Jul 03, 2018 | 27.07 | 27.07 | 27.07 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 26.41 | 27.07 | 26.32 | 27.07 | 282,705 | +0.51(+1.93%) |
Jun 29, 2018 | 26.60 | 27.02 | 26.51 | 26.55 | 294,095 | +0.19(+0.71%) |
Jun 28, 2018 | 26.88 | 26.93 | 26.18 | 26.37 | 223,566 | -0.60(-2.24%) |
Jun 27, 2018 | 26.88 | 27.21 | 26.74 | 26.97 | 398,867 | +0.05(+0.17%) |
Jun 26, 2018 | 26.74 | 27.02 | 26.51 | 26.93 | 373,562 | +0.37(+1.40%) |
Jun 25, 2018 | 26.65 | 26.88 | 26.48 | 26.55 | 515,343 | -0.19(-0.70%) |
Jun 22, 2018 | 26.46 | 26.88 | 26.18 | 26.74 | 1,341,201 | +0.42(+1.59%) |
Jun 21, 2018 | 26.88 | 26.88 | 26.23 | 26.32 | 234,937 | -0.56(-2.08%) |
Jun 20, 2018 | 26.83 | 26.97 | 26.60 | 26.88 | 334,422 | +0.09(+0.35%) |
Jun 19, 2018 | 26.79 | 26.88 | 26.14 | 26.79 | 362,049 | -0.14(-0.52%) |
Jun 18, 2018 | 26.93 | 27.11 | 26.65 | 26.93 | 269,527 | -0.05(-0.17%) |
Jun 15, 2018 | 27.11 | 27.02 | 26.97 | 385,771 | -0.05(-0.17%) | |
Jun 14, 2018 | 27.07 | 27.11 | 26.79 | 27.02 | 332,077 | +0.00(+0.00%) |
Jun 13, 2018 | 27.39 | 27.44 | 26.83 | 27.02 | 495,109 | -0.23(-0.85%) |
Jun 12, 2018 | 28.18 | 28.37 | 27.16 | 27.25 | 866,706 | -0.65(-2.33%) |
Jun 11, 2018 | 27.76 | 28.09 | 27.30 | 27.90 | 372,244 | +0.14(+0.50%) |
Jun 08, 2018 | 27.21 | 28.14 | 27.21 | 27.76 | 447,799 | +0.56(+2.05%) |
Jun 07, 2018 | 27.30 | 27.39 | 26.72 | 27.21 | 534,512 | -0.09(-0.34%) |
Jun 06, 2018 | 27.44 | 26.46 | 27.30 | 583,581 | +0.14(+0.51%) | |
Jun 05, 2018 | 26.51 | 27.55 | 26.44 | 27.16 | 873,158 | +0.60(+2.28%) |
Jun 04, 2018 | 27.34 | 27.44 | 26.32 | 26.55 | 872,357 | -0.53(-1.96%) |
Jun 01, 2018 | 27.04 | 27.87 | 27.04 | 27.08 | 585,464 | +0.19(+0.69%) |
May 31, 2018 | 26.95 | 28.75 | 26.67 | 26.90 | 660,675 | -0.93(-3.33%) |
May 30, 2018 | 26.85 | 27.97 | 26.62 | 27.83 | 1,204,970 | +1.34(+5.08%) |
May 29, 2018 | 22.82 | 26.90 | 22.27 | 26.48 | 1,454,760 | +2.92(+12.40%) |
May 25, 2018 | 23.56 | 23.56 | 23.56 | 0 | -0.32(-1.36%) | |
May 24, 2018 | 23.98 | 24.07 | 23.75 | 23.88 | 156,198 | -0.05(-0.19%) |
May 23, 2018 | 23.84 | 24.07 | 23.65 | 23.93 | 115,785 | +0.00(+0.00%) |
May 22, 2018 | 24.44 | 24.53 | 23.88 | 23.93 | 104,212 | -0.56(-2.27%) |
May 21, 2018 | 24.30 | 24.58 | 24.26 | 24.49 | 127,793 | +0.37(+1.54%) |
May 18, 2018 | 24.02 | 24.28 | 23.93 | 24.12 | 238,226 | +0.09(+0.39%) |
May 17, 2018 | 23.93 | 24.21 | 23.88 | 24.02 | 152,741 | +0.05(+0.19%) |
May 16, 2018 | 23.88 | 24.21 | 23.47 | 23.98 | 136,306 | +0.14(+0.58%) |
May 15, 2018 | 23.75 | 24.07 | 23.65 | 23.84 | 110,151 | +0.00(+0.00%) |
May 14, 2018 | 24.12 | 24.23 | 23.79 | 23.84 | 102,600 | -0.28(-1.15%) |
May 11, 2018 | 24.26 | 24.49 | 23.93 | 24.12 | 112,460 | -0.23(-0.95%) |
May 10, 2018 | 24.26 | 24.63 | 24.21 | 24.35 | 130,599 | +0.14(+0.57%) |
May 09, 2018 | 23.79 | 24.30 | 23.65 | 24.21 | 186,734 | +0.51(+2.15%) |
May 08, 2018 | 23.37 | 23.79 | 23.37 | 23.70 | 103,779 | +0.37(+1.59%) |
May 07, 2018 | 23.10 | 23.47 | 22.96 | 23.33 | 111,882 | +0.28(+1.21%) |
May 04, 2018 | 22.82 | 23.24 | 22.49 | 23.05 | 106,816 | +0.19(+0.81%) |
May 03, 2018 | 23.05 | 23.10 | 22.73 | 22.86 | 153,051 | -0.19(-0.80%) |
May 02, 2018 | 23.24 | 23.56 | 23.00 | 23.05 | 174,559 | -0.14(-0.60%) |