Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.57 | 26.73 | 25.91 | 25.92 | 782,426 | -1.25(-4.60%) |
May 30, 2019 | 26.78 | 27.23 | 26.65 | 27.17 | 1,174,508 | +0.53(+2.00%) |
May 29, 2019 | 25.76 | 26.70 | 25.64 | 26.63 | 839,464 | +0.65(+2.50%) |
May 28, 2019 | 26.42 | 26.79 | 25.96 | 25.98 | 427,215 | -0.34(-1.27%) |
May 24, 2019 | 26.44 | 26.58 | 26.14 | 26.32 | 363,649 | +0.08(+0.30%) |
May 23, 2019 | 26.52 | 26.62 | 26.02 | 26.24 | 490,634 | -0.71(-2.63%) |
May 22, 2019 | 26.98 | 27.16 | 26.81 | 26.95 | 388,963 | -0.29(-1.05%) |
May 21, 2019 | 27.01 | 27.36 | 26.96 | 27.24 | 609,267 | +0.40(+1.50%) |
May 20, 2019 | 26.92 | 27.06 | 26.76 | 26.83 | 507,474 | -0.38(-1.41%) |
May 17, 2019 | 27.50 | 27.62 | 27.18 | 27.22 | 416,441 | -0.63(-2.26%) |
May 16, 2019 | 27.59 | 28.13 | 27.54 | 27.85 | 454,342 | +0.38(+1.40%) |
May 15, 2019 | 27.05 | 27.56 | 26.74 | 27.46 | 324,244 | +0.11(+0.40%) |
May 14, 2019 | 27.16 | 27.43 | 26.53 | 27.35 | 580,425 | +0.27(+0.98%) |
May 13, 2019 | 27.44 | 27.84 | 27.06 | 27.09 | 1,155,903 | -1.14(-4.05%) |
May 10, 2019 | 28.21 | 28.31 | 27.79 | 28.23 | 737,147 | -0.13(-0.45%) |
May 09, 2019 | 28.28 | 28.66 | 27.36 | 28.36 | 1,217,157 | +0.94(+3.41%) |
May 08, 2019 | 27.69 | 27.94 | 27.36 | 27.42 | 816,232 | -0.27(-0.96%) |
May 07, 2019 | 27.85 | 27.92 | 27.33 | 27.69 | 897,635 | -0.65(-2.29%) |
May 06, 2019 | 27.99 | 28.46 | 27.86 | 28.34 | 837,505 | -0.28(-0.96%) |
May 03, 2019 | 28.45 | 28.82 | 28.28 | 28.61 | 439,791 | +0.42(+1.50%) |
May 02, 2019 | 27.89 | 28.21 | 27.69 | 28.19 | 591,624 | +0.12(+0.42%) |
May 01, 2019 | 28.38 | 28.56 | 28.03 | 28.07 | 547,844 | -0.10(-0.35%) |
Apr 30, 2019 | 28.59 | 28.59 | 27.93 | 28.17 | 570,136 | -0.39(-1.38%) |
Apr 29, 2019 | 28.35 | 28.79 | 28.22 | 28.57 | 691,468 | +0.29(+1.01%) |
Apr 26, 2019 | 27.98 | 28.56 | 27.84 | 28.28 | 415,019 | +0.43(+1.56%) |
Apr 25, 2019 | 28.22 | 28.34 | 27.83 | 27.85 | 848,828 | -0.66(-2.32%) |
Apr 24, 2019 | 28.23 | 28.68 | 28.09 | 28.51 | 735,154 | +0.28(+0.98%) |
Apr 23, 2019 | 27.70 | 28.31 | 27.62 | 28.23 | 637,241 | +0.55(+1.99%) |
Apr 22, 2019 | 27.47 | 27.72 | 27.35 | 27.68 | 512,182 | +0.08(+0.29%) |
Apr 18, 2019 | 27.32 | 27.74 | 27.27 | 27.60 | 363,548 | +0.27(+0.97%) |
Apr 17, 2019 | 27.54 | 27.63 | 27.15 | 27.33 | 573,286 | -0.11(-0.40%) |
Apr 16, 2019 | 27.19 | 27.47 | 27.09 | 27.44 | 594,804 | +0.39(+1.46%) |
Apr 15, 2019 | 26.83 | 27.14 | 26.71 | 27.05 | 620,858 | +0.23(+0.84%) |
Apr 12, 2019 | 26.73 | 27.03 | 26.64 | 26.82 | 536,845 | +0.33(+1.26%) |
Apr 11, 2019 | 26.38 | 26.62 | 26.22 | 26.49 | 462,246 | +0.16(+0.60%) |
Apr 10, 2019 | 26.16 | 26.40 | 26.15 | 26.33 | 577,917 | +0.20(+0.75%) |
Apr 09, 2019 | 26.23 | 26.62 | 25.99 | 26.13 | 1,400,567 | -0.31(-1.16%) |
Apr 08, 2019 | 25.93 | 26.50 | 25.70 | 26.44 | 1,501,712 | +0.34(+1.32%) |
Apr 05, 2019 | 26.11 | 26.50 | 25.69 | 26.09 | 1,255,110 | +0.12(+0.46%) |
Apr 04, 2019 | 25.76 | 26.10 | 25.70 | 25.97 | 838,561 | +0.32(+1.23%) |
Apr 03, 2019 | 25.53 | 25.73 | 25.46 | 25.66 | 850,064 | +0.25(+0.97%) |
Apr 02, 2019 | 25.39 | 25.49 | 25.09 | 25.41 | 732,209 | +0.09(+0.35%) |
Apr 01, 2019 | 25.16 | 25.51 | 24.97 | 25.32 | 767,765 | +0.56(+2.27%) |
Mar 29, 2019 | 24.55 | 24.94 | 24.52 | 24.76 | 833,795 | +0.44(+1.82%) |
Mar 28, 2019 | 23.99 | 24.38 | 23.97 | 24.32 | 1,046,694 | +0.43(+1.81%) |
Mar 27, 2019 | 24.39 | 24.50 | 23.88 | 23.89 | 3,817,234 | -0.54(-2.22%) |
Mar 26, 2019 | 24.76 | 24.97 | 24.29 | 24.43 | 477,211 | -0.07(-0.28%) |
Mar 25, 2019 | 24.72 | 24.91 | 24.34 | 24.50 | 716,239 | -0.20(-0.80%) |
Mar 22, 2019 | 25.99 | 26.18 | 24.65 | 24.69 | 1,130,035 | -1.57(-5.96%) |
Mar 21, 2019 | 25.99 | 26.41 | 25.99 | 26.26 | 401,362 | +0.16(+0.60%) |
Mar 20, 2019 | 26.33 | 26.54 | 25.90 | 26.10 | 634,473 | -0.30(-1.12%) |
Mar 19, 2019 | 27.24 | 27.31 | 26.28 | 26.40 | 654,882 | -0.59(-2.19%) |
Mar 18, 2019 | 26.75 | 27.13 | 26.75 | 26.99 | 259,180 | +0.30(+1.11%) |
Mar 15, 2019 | 26.69 | 26.90 | 26.58 | 26.69 | 1,029,021 | +0.16(+0.59%) |
Mar 14, 2019 | 26.63 | 26.76 | 26.34 | 26.54 | 566,683 | -0.18(-0.66%) |
Mar 13, 2019 | 26.70 | 27.04 | 26.58 | 26.71 | 843,347 | +0.19(+0.71%) |
Mar 12, 2019 | 26.56 | 26.69 | 26.34 | 26.53 | 370,968 | +0.02(+0.07%) |
Mar 11, 2019 | 25.73 | 26.53 | 25.52 | 26.51 | 554,610 | +0.77(+2.99%) |
Mar 08, 2019 | 25.51 | 25.90 | 25.49 | 25.74 | 349,030 | -0.14(-0.53%) |
Mar 07, 2019 | 26.07 | 26.08 | 25.53 | 25.88 | 385,865 | -0.20(-0.76%) |
Mar 06, 2019 | 26.44 | 26.63 | 26.07 | 26.07 | 467,619 | -0.32(-1.19%) |
Mar 05, 2019 | 26.65 | 26.65 | 26.23 | 26.39 | 724,759 | -0.27(-1.00%) |
Mar 04, 2019 | 26.83 | 27.06 | 26.39 | 26.65 | 770,293 | -0.06(-0.22%) |
Mar 01, 2019 | 26.53 | 26.72 | 26.08 | 26.71 | 564,865 | +0.44(+1.69%) |
Feb 28, 2019 | 26.82 | 27.12 | 26.25 | 26.27 | 403,535 | -0.53(-1.98%) |
Feb 27, 2019 | 26.94 | 27.09 | 26.52 | 26.80 | 410,594 | -0.08(-0.29%) |
Feb 26, 2019 | 27.29 | 27.29 | 26.85 | 26.88 | 522,163 | -0.45(-1.66%) |
Feb 25, 2019 | 27.68 | 27.77 | 27.27 | 27.33 | 376,117 | -0.13(-0.47%) |
Feb 22, 2019 | 27.33 | 27.69 | 27.17 | 27.46 | 448,623 | +0.17(+0.61%) |
Feb 21, 2019 | 27.52 | 27.80 | 27.20 | 27.29 | 344,367 | -0.29(-1.04%) |
Feb 20, 2019 | 27.33 | 27.68 | 27.11 | 27.58 | 638,364 | +0.26(+0.94%) |
Feb 19, 2019 | 27.36 | 27.77 | 27.19 | 27.32 | 518,989 | -0.26(-0.93%) |
Feb 15, 2019 | 26.88 | 27.62 | 26.87 | 27.58 | 741,715 | +0.94(+3.51%) |
Feb 14, 2019 | 26.48 | 26.88 | 26.39 | 26.64 | 602,208 | -0.05(-0.18%) |
Feb 13, 2019 | 26.52 | 26.76 | 26.35 | 26.69 | 875,322 | +0.33(+1.23%) |
Feb 12, 2019 | 26.14 | 26.66 | 26.10 | 26.37 | 902,726 | +0.43(+1.67%) |
Feb 11, 2019 | 25.62 | 26.00 | 25.58 | 25.94 | 793,690 | +0.36(+1.43%) |
Feb 08, 2019 | 25.46 | 25.67 | 25.15 | 25.57 | 382,329 | -0.08(-0.31%) |
Feb 07, 2019 | 25.87 | 25.96 | 25.29 | 25.65 | 526,828 | -0.47(-1.81%) |
Feb 06, 2019 | 25.91 | 26.14 | 25.81 | 26.12 | 376,635 | +0.10(+0.38%) |
Feb 05, 2019 | 26.21 | 26.41 | 25.74 | 26.02 | 415,888 | +0.05(+0.19%) |
Feb 04, 2019 | 26.01 | 26.02 | 25.55 | 25.97 | 435,090 | +0.01(+0.04%) |
Feb 01, 2019 | 25.95 | 26.50 | 25.79 | 25.96 | 754,203 | +0.21(+0.80%) |
Jan 31, 2019 | 26.23 | 26.71 | 25.48 | 25.76 | 2,079,182 | +0.46(+1.83%) |
Jan 30, 2019 | 24.75 | 25.38 | 24.39 | 25.30 | 901,880 | +0.82(+3.34%) |
Jan 29, 2019 | 24.44 | 24.65 | 24.32 | 24.48 | 454,958 | +0.26(+1.06%) |
Jan 28, 2019 | 23.91 | 24.30 | 23.77 | 24.22 | 419,985 | -0.17(-0.69%) |
Jan 25, 2019 | 24.46 | 24.96 | 24.33 | 24.39 | 848,618 | -0.03(-0.12%) |
Jan 24, 2019 | 24.03 | 24.56 | 23.89 | 24.42 | 656,892 | +0.41(+1.72%) |
Jan 23, 2019 | 24.64 | 24.84 | 23.68 | 24.00 | 912,288 | -0.48(-1.97%) |
Jan 22, 2019 | 24.57 | 24.62 | 24.07 | 24.49 | 840,457 | -0.38(-1.54%) |
Jan 18, 2019 | 24.30 | 24.87 | 24.08 | 24.87 | 676,437 | +0.76(+3.15%) |
Jan 17, 2019 | 23.48 | 24.26 | 23.48 | 24.11 | 212,408 | +0.41(+1.75%) |
Jan 16, 2019 | 23.65 | 24.13 | 23.62 | 23.70 | 339,877 | +0.02(+0.08%) |
Jan 15, 2019 | 23.57 | 23.82 | 23.31 | 23.68 | 421,823 | +0.07(+0.29%) |
Jan 14, 2019 | 23.92 | 24.07 | 23.59 | 23.61 | 422,976 | -0.56(-2.32%) |
Jan 11, 2019 | 24.13 | 24.36 | 23.85 | 24.17 | 308,625 | -0.22(-0.89%) |
Jan 10, 2019 | 23.76 | 24.40 | 23.61 | 24.39 | 512,950 | +0.39(+1.64%) |
Jan 09, 2019 | 23.42 | 24.18 | 23.33 | 23.99 | 862,486 | +0.81(+3.48%) |
Jan 08, 2019 | 23.14 | 23.30 | 22.73 | 23.19 | 1,196,459 | +0.41(+1.82%) |
Jan 07, 2019 | 22.68 | 23.22 | 22.48 | 22.77 | 1,041,494 | +0.14(+0.61%) |
Jan 04, 2019 | 22.20 | 22.77 | 21.93 | 22.64 | 1,113,893 | +0.87(+3.98%) |
Jan 03, 2019 | 22.71 | 22.87 | 21.73 | 21.77 | 561,189 | -1.33(-5.76%) |
Jan 02, 2019 | 22.14 | 23.10 | 21.95 | 23.10 | 646,104 | +0.49(+2.18%) |
Dec 31, 2018 | 22.62 | 22.79 | 22.14 | 22.61 | 522,531 | +0.22(+0.97%) |
Dec 28, 2018 | 22.72 | 22.88 | 22.23 | 22.39 | 439,384 | -0.27(-1.17%) |
Dec 27, 2018 | 21.85 | 22.67 | 21.72 | 22.66 | 489,869 | +0.12(+0.52%) |
Dec 26, 2018 | 21.59 | 22.58 | 21.06 | 22.54 | 748,237 | +1.16(+5.44%) |
Dec 24, 2018 | 21.97 | 22.16 | 21.36 | 21.37 | 282,229 | -0.77(-3.47%) |
Dec 21, 2018 | 22.80 | 22.94 | 22.09 | 22.14 | 1,016,737 | -0.67(-2.94%) |
Dec 20, 2018 | 23.33 | 23.61 | 22.66 | 22.81 | 713,325 | -0.58(-2.48%) |
Dec 19, 2018 | 23.73 | 24.42 | 23.19 | 23.39 | 482,368 | -0.33(-1.41%) |
Dec 18, 2018 | 24.20 | 24.45 | 23.65 | 23.73 | 856,299 | -0.24(-0.99%) |
Dec 17, 2018 | 25.12 | 25.12 | 23.84 | 23.97 | 703,676 | -1.17(-4.66%) |
Dec 14, 2018 | 24.70 | 25.44 | 24.70 | 25.14 | 883,033 | +0.07(+0.27%) |
Dec 13, 2018 | 25.21 | 25.35 | 24.82 | 25.07 | 562,084 | +0.02(+0.08%) |
Dec 12, 2018 | 25.35 | 25.76 | 24.75 | 25.05 | 1,132,728 | +0.22(+0.87%) |
Dec 11, 2018 | 25.21 | 25.50 | 24.54 | 24.83 | 481,384 | +0.14(+0.56%) |
Dec 10, 2018 | 25.18 | 25.39 | 24.53 | 24.69 | 618,233 | -0.54(-2.15%) |
Dec 07, 2018 | 26.17 | 26.48 | 25.09 | 25.24 | 455,628 | -0.81(-3.10%) |
Dec 06, 2018 | 25.60 | 26.07 | 25.02 | 26.04 | 514,570 | -0.13(-0.49%) |
Dec 04, 2018 | 28.30 | 28.30 | 26.06 | 26.17 | 514,206 | -2.18(-7.68%) |
Dec 03, 2018 | 28.46 | 28.70 | 27.79 | 28.35 | 431,947 | +0.46(+1.66%) |
Nov 30, 2018 | 27.27 | 28.03 | 27.23 | 27.89 | 508,927 | +0.46(+1.69%) |
Nov 29, 2018 | 27.40 | 27.68 | 26.95 | 27.42 | 344,388 | -0.09(-0.32%) |
Nov 28, 2018 | 26.82 | 27.55 | 26.29 | 27.51 | 288,957 | +0.86(+3.21%) |
Nov 27, 2018 | 26.83 | 27.13 | 26.48 | 26.65 | 442,412 | -0.39(-1.46%) |
Nov 26, 2018 | 27.04 | 27.45 | 26.76 | 27.05 | 510,004 | +0.11(+0.40%) |
Nov 23, 2018 | 26.88 | 27.09 | 26.74 | 26.94 | 266,595 | -0.39(-1.44%) |
Nov 21, 2018 | 27.33 | 27.33 | 27.33 | 0 | +0.22(+0.80%) | |
Nov 20, 2018 | 27.27 | 27.56 | 26.88 | 27.12 | 319,495 | -0.57(-2.06%) |
Nov 19, 2018 | 28.51 | 28.63 | 27.64 | 27.69 | 462,022 | -0.88(-3.07%) |
Nov 16, 2018 | 28.39 | 28.66 | 28.09 | 28.57 | 388,522 | +0.05(+0.17%) |
Nov 15, 2018 | 27.19 | 28.55 | 27.04 | 28.52 | 455,539 | +1.02(+3.73%) |
Nov 14, 2018 | 28.09 | 28.40 | 27.25 | 27.49 | 434,738 | -0.25(-0.89%) |
Nov 13, 2018 | 28.25 | 28.51 | 27.67 | 27.74 | 273,258 | -0.32(-1.16%) |
Nov 12, 2018 | 28.70 | 28.85 | 28.04 | 28.06 | 341,835 | -0.54(-1.89%) |
Nov 09, 2018 | 28.74 | 28.96 | 28.14 | 28.60 | 687,909 | -0.40(-1.39%) |
Nov 08, 2018 | 29.02 | 29.35 | 28.85 | 29.01 | 447,857 | -0.11(-0.37%) |
Nov 07, 2018 | 28.55 | 29.14 | 28.17 | 29.12 | 754,833 | +0.65(+2.28%) |
Nov 06, 2018 | 28.28 | 28.80 | 28.20 | 28.47 | 611,221 | +0.10(+0.35%) |
Nov 05, 2018 | 28.49 | 28.50 | 27.81 | 28.37 | 718,221 | +0.47(+1.69%) |
Nov 02, 2018 | 27.90 | 28.16 | 27.27 | 27.90 | 886,993 | +0.25(+0.89%) |
Nov 01, 2018 | 26.63 | 27.88 | 26.45 | 27.65 | 1,582,085 | +1.24(+4.70%) |
Oct 31, 2018 | 25.62 | 27.54 | 25.61 | 26.41 | 2,035,211 | +2.46(+10.28%) |
Oct 30, 2018 | 23.73 | 24.20 | 23.39 | 23.95 | 984,035 | +0.17(+0.70%) |
Oct 29, 2018 | 24.60 | 24.90 | 23.39 | 23.78 | 1,050,324 | -0.35(-1.47%) |
Oct 26, 2018 | 23.83 | 24.36 | 23.40 | 24.13 | 592,986 | -0.05(-0.20%) |
Oct 25, 2018 | 23.64 | 24.37 | 23.64 | 24.18 | 915,619 | +0.71(+3.02%) |
Oct 24, 2018 | 24.72 | 25.00 | 23.46 | 23.47 | 913,594 | -1.19(-4.83%) |
Oct 23, 2018 | 25.09 | 25.09 | 24.55 | 24.66 | 1,185,387 | -0.98(-3.84%) |
Oct 22, 2018 | 25.47 | 25.80 | 25.37 | 25.65 | 616,833 | +0.24(+0.93%) |
Oct 19, 2018 | 25.97 | 26.22 | 25.25 | 25.41 | 860,496 | -0.58(-2.24%) |
Oct 18, 2018 | 26.82 | 27.08 | 25.96 | 25.99 | 788,087 | -1.05(-3.90%) |
Oct 17, 2018 | 27.75 | 27.93 | 26.97 | 27.05 | 955,744 | -0.86(-3.07%) |
Oct 16, 2018 | 27.42 | 27.93 | 27.02 | 27.91 | 687,978 | +0.80(+2.94%) |
Oct 15, 2018 | 26.62 | 27.29 | 26.46 | 27.11 | 621,822 | +0.38(+1.44%) |
Oct 12, 2018 | 27.88 | 27.97 | 26.41 | 26.72 | 1,015,011 | -0.76(-2.76%) |
Oct 11, 2018 | 28.21 | 28.40 | 27.46 | 27.48 | 603,229 | -0.90(-3.16%) |
Oct 10, 2018 | 29.96 | 29.98 | 28.34 | 28.38 | 987,451 | -1.65(-5.51%) |
Oct 09, 2018 | 30.83 | 30.97 | 29.97 | 30.03 | 941,677 | -0.90(-2.90%) |
Oct 08, 2018 | 31.04 | 31.10 | 30.71 | 30.93 | 400,230 | -0.14(-0.44%) |
Oct 05, 2018 | 31.16 | 31.16 | 30.73 | 31.07 | 1,420,488 | -0.06(-0.19%) |
Oct 04, 2018 | 30.91 | 31.37 | 30.84 | 31.13 | 593,565 | +0.10(+0.32%) |
Oct 03, 2018 | 30.57 | 31.17 | 30.21 | 31.03 | 764,593 | +0.61(+2.01%) |
Oct 02, 2018 | 30.32 | 30.70 | 30.19 | 30.42 | 429,757 | +0.07(+0.23%) |
Oct 01, 2018 | 30.52 | 30.57 | 30.14 | 30.35 | 337,541 | +0.01(+0.03%) |
Sep 28, 2018 | 30.40 | 30.57 | 30.17 | 30.34 | 379,081 | -0.18(-0.58%) |
Sep 27, 2018 | 30.59 | 30.70 | 30.37 | 30.52 | 267,699 | -0.08(-0.26%) |
Sep 26, 2018 | 30.90 | 31.07 | 30.55 | 30.59 | 465,589 | -0.40(-1.30%) |
Sep 25, 2018 | 30.81 | 31.01 | 30.57 | 31.00 | 428,858 | +0.29(+0.93%) |
Sep 24, 2018 | 31.34 | 31.44 | 30.71 | 30.71 | 531,319 | -0.67(-2.13%) |
Sep 21, 2018 | 31.37 | 31.61 | 31.25 | 31.38 | 1,999,973 | +0.01(+0.03%) |
Sep 20, 2018 | 31.36 | 31.63 | 31.14 | 31.37 | 1,512,035 | +0.33(+1.05%) |
Sep 19, 2018 | 30.68 | 31.14 | 30.68 | 31.05 | 813,761 | +0.42(+1.38%) |
Sep 18, 2018 | 30.81 | 30.81 | 30.31 | 30.62 | 546,221 | -0.09(-0.29%) |
Sep 17, 2018 | 30.36 | 30.77 | 30.24 | 30.71 | 571,857 | +0.33(+1.10%) |
Sep 14, 2018 | 29.57 | 30.58 | 29.56 | 30.38 | 806,385 | +0.80(+2.70%) |
Sep 13, 2018 | 29.54 | 29.60 | 29.32 | 29.58 | 452,933 | +0.19(+0.64%) |
Sep 12, 2018 | 29.18 | 29.46 | 29.07 | 29.39 | 673,256 | +0.24(+0.81%) |
Sep 11, 2018 | 28.48 | 29.18 | 28.26 | 29.16 | 553,018 | +0.59(+2.07%) |
Sep 10, 2018 | 28.59 | 28.88 | 28.51 | 28.57 | 370,170 | +0.19(+0.66%) |
Sep 07, 2018 | 28.33 | 28.46 | 28.09 | 28.38 | 233,296 | -0.07(-0.24%) |
Sep 06, 2018 | 28.59 | 28.94 | 28.43 | 28.45 | 271,793 | -0.08(-0.28%) |
Sep 05, 2018 | 28.27 | 28.60 | 28.02 | 28.53 | 618,717 | +0.24(+0.84%) |
Sep 04, 2018 | 28.54 | 28.54 | 28.02 | 28.29 | 280,465 | -0.31(-1.07%) |
Aug 31, 2018 | 28.59 | 28.59 | 28.59 | 0 | +0.02(+0.07%) | |
Aug 30, 2018 | 28.75 | 28.79 | 28.52 | 28.58 | 199,063 | -0.23(-0.79%) |
Aug 29, 2018 | 28.42 | 28.84 | 28.27 | 28.80 | 419,881 | +0.39(+1.39%) |
Aug 28, 2018 | 28.79 | 28.99 | 28.29 | 28.41 | 348,115 | -0.25(-0.86%) |
Aug 27, 2018 | 28.37 | 28.83 | 28.37 | 28.65 | 268,359 | +0.38(+1.36%) |
Aug 24, 2018 | 28.01 | 28.30 | 27.99 | 28.27 | 426,999 | +0.33(+1.20%) |
Aug 23, 2018 | 28.44 | 28.44 | 27.86 | 27.93 | 315,121 | -0.54(-1.90%) |
Aug 22, 2018 | 28.79 | 28.80 | 28.38 | 28.48 | 337,813 | -0.34(-1.20%) |
Aug 21, 2018 | 28.65 | 28.99 | 28.59 | 28.82 | 476,249 | +0.23(+0.79%) |
Aug 20, 2018 | 28.44 | 28.94 | 28.38 | 28.59 | 442,239 | +0.23(+0.80%) |
Aug 17, 2018 | 27.96 | 28.40 | 27.96 | 28.37 | 251,773 | +0.39(+1.41%) |
Aug 16, 2018 | 27.90 | 28.23 | 27.83 | 27.97 | 522,343 | +0.18(+0.64%) |
Aug 15, 2018 | 28.33 | 28.33 | 27.53 | 27.80 | 768,321 | -0.75(-2.62%) |
Aug 14, 2018 | 28.53 | 28.67 | 28.37 | 28.55 | 763,470 | +0.12(+0.42%) |
Aug 13, 2018 | 28.30 | 28.59 | 28.05 | 28.43 | 464,871 | +0.13(+0.45%) |
Aug 10, 2018 | 28.66 | 28.66 | 28.07 | 28.30 | 608,316 | -0.55(-1.91%) |
Aug 09, 2018 | 29.22 | 29.26 | 28.82 | 28.85 | 284,607 | -0.33(-1.11%) |
Aug 08, 2018 | 29.31 | 29.39 | 28.88 | 29.18 | 468,652 | -0.11(-0.37%) |
Aug 07, 2018 | 29.55 | 29.87 | 29.28 | 29.28 | 569,153 | -0.23(-0.77%) |
Aug 06, 2018 | 29.23 | 29.54 | 29.03 | 29.51 | 457,302 | +0.38(+1.32%) |
Aug 03, 2018 | 29.08 | 29.49 | 28.89 | 29.13 | 714,508 | +0.08(+0.27%) |
Aug 02, 2018 | 28.69 | 29.25 | 28.32 | 29.05 | 542,668 | +0.11(+0.37%) |
Aug 01, 2018 | 29.76 | 30.01 | 28.73 | 28.94 | 976,617 | -0.85(-2.84%) |
Jul 31, 2018 | 29.82 | 30.37 | 29.28 | 29.79 | 1,773,171 | +0.36(+1.24%) |
Jul 30, 2018 | 29.82 | 30.17 | 29.39 | 29.42 | 525,090 | -0.28(-0.93%) |
Jul 27, 2018 | 29.96 | 30.25 | 29.34 | 29.70 | 503,445 | -0.25(-0.82%) |
Jul 26, 2018 | 29.57 | 30.31 | 29.51 | 29.94 | 797,203 | +0.39(+1.33%) |
Jul 25, 2018 | 29.57 | 29.79 | 29.24 | 29.55 | 602,914 | -0.11(-0.37%) |
Jul 24, 2018 | 29.45 | 30.03 | 29.35 | 29.66 | 945,976 | +0.46(+1.59%) |
Jul 23, 2018 | 29.17 | 29.44 | 29.02 | 29.20 | 507,913 | -0.13(-0.44%) |
Jul 20, 2018 | 29.23 | 29.47 | 29.12 | 29.32 | 471,053 | +0.09(+0.30%) |
Jul 19, 2018 | 28.69 | 29.33 | 28.61 | 29.24 | 438,169 | +0.45(+1.57%) |
Jul 18, 2018 | 28.84 | 29.04 | 28.47 | 28.78 | 338,452 | -0.05(-0.17%) |
Jul 17, 2018 | 28.85 | 29.19 | 28.79 | 28.83 | 903,297 | +0.03(+0.10%) |
Jul 16, 2018 | 28.52 | 28.82 | 28.43 | 28.80 | 574,935 | +0.25(+0.86%) |
Jul 13, 2018 | 28.37 | 28.83 | 28.20 | 28.56 | 736,783 | +0.25(+0.87%) |
Jul 12, 2018 | 28.50 | 28.50 | 27.99 | 28.31 | 591,456 | +0.03(+0.10%) |
Jul 11, 2018 | 28.32 | 28.60 | 28.18 | 28.28 | 372,013 | -0.48(-1.68%) |
Jul 10, 2018 | 28.70 | 29.25 | 28.70 | 28.76 | 633,355 | +0.11(+0.38%) |
Jul 09, 2018 | 28.31 | 28.78 | 28.31 | 28.65 | 741,473 | +0.32(+1.15%) |
Jul 06, 2018 | 28.28 | 28.43 | 28.00 | 28.33 | 559,144 | -0.11(-0.38%) |
Jul 05, 2018 | 28.56 | 28.56 | 28.20 | 28.44 | 1,045,436 | +0.12(+0.42%) |
Jul 03, 2018 | 28.32 | 28.32 | 28.32 | 0 | -0.05(-0.17%) | |
Jul 02, 2018 | 28.35 | 28.59 | 28.06 | 28.37 | 498,963 | -0.26(-0.89%) |
Jun 29, 2018 | 28.62 | 28.95 | 28.61 | 28.62 | 301,153 | +0.11(+0.38%) |
Jun 28, 2018 | 28.83 | 28.83 | 28.24 | 28.52 | 659,176 | -0.37(-1.30%) |
Jun 27, 2018 | 29.02 | 29.51 | 28.88 | 28.89 | 429,946 | +0.00(+0.00%) |
Jun 26, 2018 | 28.83 | 29.06 | 28.71 | 28.89 | 798,074 | +0.08(+0.27%) |
Jun 25, 2018 | 29.77 | 29.82 | 28.69 | 28.81 | 710,936 | -1.16(-3.88%) |
Jun 22, 2018 | 29.70 | 30.50 | 29.69 | 29.97 | 927,592 | +0.70(+2.39%) |
Jun 21, 2018 | 29.55 | 29.55 | 28.91 | 29.27 | 722,646 | -0.34(-1.16%) |
Jun 20, 2018 | 29.31 | 29.70 | 29.16 | 29.62 | 449,069 | +0.43(+1.48%) |
Jun 19, 2018 | 29.35 | 29.60 | 28.83 | 29.19 | 434,191 | -0.47(-1.59%) |
Jun 18, 2018 | 29.10 | 29.83 | 29.04 | 29.66 | 450,486 | +0.33(+1.14%) |
Jun 15, 2018 | 29.78 | 28.94 | 29.32 | 1,084,056 | -0.45(-1.52%) | |
Jun 14, 2018 | 29.82 | 29.85 | 29.30 | 29.78 | 529,304 | +0.05(+0.17%) |
Jun 13, 2018 | 29.91 | 29.99 | 29.49 | 29.73 | 681,310 | -0.11(-0.36%) |
Jun 12, 2018 | 29.89 | 29.90 | 29.55 | 29.84 | 418,556 | +0.03(+0.10%) |
Jun 11, 2018 | 30.11 | 30.18 | 29.68 | 29.81 | 491,318 | -0.32(-1.05%) |
Jun 08, 2018 | 29.72 | 30.14 | 29.62 | 30.12 | 404,313 | +0.34(+1.16%) |
Jun 07, 2018 | 30.15 | 30.43 | 29.67 | 29.78 | 449,813 | -0.32(-1.05%) |
Jun 06, 2018 | 30.17 | 29.63 | 30.09 | 714,625 | +0.05(+0.16%) | |
Jun 05, 2018 | 29.39 | 30.05 | 29.39 | 30.04 | 698,117 | +0.67(+2.28%) |
Jun 04, 2018 | 29.36 | 29.50 | 29.12 | 29.37 | 545,998 | +0.15(+0.51%) |