Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.41 | 23.66 | 23.38 | 23.50 | 511,871 | -0.03(-0.11%) |
May 30, 2019 | 23.75 | 23.84 | 23.34 | 23.53 | 456,507 | -0.18(-0.74%) |
May 29, 2019 | 23.91 | 24.00 | 23.58 | 23.70 | 363,685 | -0.23(-0.98%) |
May 28, 2019 | 24.45 | 24.45 | 23.91 | 23.94 | 600,885 | -0.39(-1.61%) |
May 24, 2019 | 24.54 | 24.60 | 24.16 | 24.33 | 297,973 | -0.07(-0.27%) |
May 23, 2019 | 24.61 | 24.71 | 24.23 | 24.40 | 738,647 | -0.44(-1.78%) |
May 22, 2019 | 25.27 | 25.27 | 24.82 | 24.84 | 325,815 | -0.38(-1.52%) |
May 21, 2019 | 25.22 | 25.25 | 25.01 | 25.22 | 353,015 | +0.08(+0.33%) |
May 20, 2019 | 25.69 | 25.69 | 25.12 | 25.14 | 495,839 | -0.66(-2.56%) |
May 17, 2019 | 26.02 | 26.10 | 25.67 | 25.80 | 752,597 | -0.33(-1.25%) |
May 16, 2019 | 26.00 | 26.26 | 25.85 | 26.13 | 343,876 | +0.08(+0.32%) |
May 15, 2019 | 25.90 | 26.08 | 25.71 | 26.04 | 444,390 | +0.08(+0.32%) |
May 14, 2019 | 26.17 | 26.28 | 25.93 | 25.96 | 446,583 | -0.23(-0.86%) |
May 13, 2019 | 26.18 | 26.34 | 26.01 | 26.18 | 502,174 | -0.28(-1.04%) |
May 10, 2019 | 26.39 | 26.55 | 26.12 | 26.46 | 507,919 | +0.02(+0.09%) |
May 09, 2019 | 26.09 | 26.51 | 25.89 | 26.44 | 514,536 | +0.20(+0.76%) |
May 08, 2019 | 26.75 | 26.89 | 26.22 | 26.23 | 335,852 | -0.48(-1.81%) |
May 07, 2019 | 27.01 | 27.24 | 26.51 | 26.72 | 402,048 | -0.56(-2.05%) |
May 06, 2019 | 26.85 | 27.38 | 26.66 | 27.28 | 631,562 | +0.14(+0.52%) |
May 03, 2019 | 26.77 | 27.22 | 26.73 | 27.14 | 563,011 | +0.66(+2.49%) |
May 02, 2019 | 27.04 | 27.49 | 26.34 | 26.48 | 578,097 | -0.16(-0.60%) |
May 01, 2019 | 26.62 | 27.04 | 26.60 | 26.64 | 472,944 | +0.09(+0.35%) |
Apr 30, 2019 | 26.33 | 26.69 | 26.18 | 26.54 | 621,809 | +0.22(+0.82%) |
Apr 29, 2019 | 26.67 | 26.67 | 26.18 | 26.33 | 510,032 | -0.34(-1.28%) |
Apr 26, 2019 | 26.33 | 26.75 | 26.33 | 26.67 | 431,869 | +0.40(+1.53%) |
Apr 25, 2019 | 26.59 | 26.79 | 26.23 | 26.27 | 715,543 | -0.52(-1.93%) |
Apr 24, 2019 | 26.62 | 26.97 | 26.62 | 26.79 | 601,747 | +0.20(+0.75%) |
Apr 23, 2019 | 26.25 | 26.72 | 26.14 | 26.59 | 495,003 | +0.43(+1.63%) |
Apr 22, 2019 | 26.47 | 26.57 | 25.93 | 26.16 | 609,296 | -0.38(-1.42%) |
Apr 18, 2019 | 26.39 | 26.69 | 26.22 | 26.54 | 736,309 | +0.21(+0.79%) |
Apr 17, 2019 | 26.63 | 26.68 | 26.33 | 26.33 | 867,721 | -0.22(-0.82%) |
Apr 16, 2019 | 26.75 | 26.83 | 26.33 | 26.54 | 631,933 | -0.17(-0.63%) |
Apr 15, 2019 | 26.82 | 26.93 | 26.62 | 26.71 | 382,287 | -0.04(-0.16%) |
Apr 12, 2019 | 26.60 | 26.86 | 26.42 | 26.75 | 663,613 | +0.15(+0.56%) |
Apr 11, 2019 | 26.65 | 26.86 | 26.58 | 26.60 | 545,797 | -0.03(-0.09%) |
Apr 10, 2019 | 26.41 | 26.69 | 26.37 | 26.63 | 604,989 | +0.35(+1.33%) |
Apr 09, 2019 | 26.73 | 26.79 | 26.23 | 26.28 | 589,453 | -0.44(-1.66%) |
Apr 08, 2019 | 26.72 | 26.85 | 26.60 | 26.72 | 538,348 | -0.06(-0.22%) |
Apr 05, 2019 | 26.58 | 26.99 | 26.56 | 26.78 | 880,865 | +0.11(+0.41%) |
Apr 04, 2019 | 26.54 | 26.67 | 26.30 | 26.67 | 586,780 | +0.18(+0.66%) |
Apr 03, 2019 | 26.26 | 26.69 | 26.14 | 26.49 | 830,739 | +0.27(+1.02%) |
Apr 02, 2019 | 26.52 | 26.69 | 26.07 | 26.23 | 1,171,065 | -0.28(-1.04%) |
Apr 01, 2019 | 26.32 | 26.52 | 26.01 | 26.50 | 868,589 | +0.18(+0.70%) |
Mar 29, 2019 | 26.43 | 26.55 | 26.16 | 26.32 | 1,627,354 | -0.01(-0.03%) |
Mar 28, 2019 | 25.37 | 26.41 | 25.27 | 26.33 | 1,272,296 | +1.02(+4.02%) |
Mar 27, 2019 | 25.04 | 25.49 | 24.97 | 25.31 | 1,085,773 | +0.27(+1.07%) |
Mar 26, 2019 | 25.13 | 25.27 | 24.88 | 25.04 | 1,037,213 | -0.06(-0.23%) |
Mar 25, 2019 | 24.88 | 25.18 | 24.68 | 25.10 | 1,012,131 | +0.13(+0.54%) |
Mar 22, 2019 | 25.02 | 25.19 | 24.90 | 24.97 | 639,660 | -0.10(-0.40%) |
Mar 21, 2019 | 24.37 | 25.08 | 24.31 | 25.07 | 643,516 | +0.58(+2.39%) |
Mar 20, 2019 | 24.51 | 24.66 | 24.25 | 24.48 | 636,961 | +0.01(+0.03%) |
Mar 19, 2019 | 24.26 | 24.60 | 24.26 | 24.47 | 473,862 | +0.16(+0.65%) |
Mar 18, 2019 | 24.54 | 24.59 | 24.21 | 24.31 | 522,469 | -0.16(-0.65%) |
Mar 15, 2019 | 24.72 | 24.73 | 24.41 | 24.47 | 1,101,590 | -0.19(-0.78%) |
Mar 14, 2019 | 24.74 | 24.77 | 24.50 | 24.67 | 454,186 | -0.03(-0.14%) |
Mar 13, 2019 | 24.61 | 24.74 | 24.48 | 24.70 | 743,582 | +0.12(+0.47%) |
Mar 12, 2019 | 24.80 | 24.86 | 24.51 | 24.58 | 442,746 | -0.12(-0.47%) |
Mar 11, 2019 | 23.96 | 24.72 | 23.96 | 24.70 | 685,865 | +0.87(+3.65%) |
Mar 08, 2019 | 23.84 | 23.95 | 23.66 | 23.83 | 1,322,783 | -0.07(-0.31%) |
Mar 07, 2019 | 24.30 | 24.30 | 23.85 | 23.90 | 803,855 | -0.31(-1.26%) |
Mar 06, 2019 | 24.53 | 24.53 | 24.19 | 24.21 | 943,477 | -0.28(-1.15%) |
Mar 05, 2019 | 24.57 | 24.62 | 24.37 | 24.49 | 782,889 | -0.12(-0.50%) |
Mar 04, 2019 | 24.77 | 24.80 | 24.17 | 24.62 | 970,601 | -0.06(-0.23%) |
Mar 01, 2019 | 24.42 | 24.76 | 24.33 | 24.67 | 1,486,182 | +0.29(+1.19%) |
Feb 28, 2019 | 24.38 | 24.59 | 24.15 | 24.38 | 1,143,891 | +0.05(+0.20%) |
Feb 27, 2019 | 24.15 | 24.48 | 24.11 | 24.33 | 447,123 | +0.04(+0.17%) |
Feb 26, 2019 | 24.50 | 24.52 | 24.14 | 24.29 | 505,519 | -0.17(-0.71%) |
Feb 25, 2019 | 24.40 | 24.58 | 24.34 | 24.47 | 525,933 | +0.10(+0.41%) |
Feb 22, 2019 | 24.27 | 24.51 | 24.25 | 24.37 | 359,187 | +0.18(+0.75%) |
Feb 21, 2019 | 24.21 | 24.30 | 24.00 | 24.19 | 364,273 | -0.12(-0.51%) |
Feb 20, 2019 | 23.98 | 24.43 | 23.89 | 24.31 | 686,510 | +0.36(+1.52%) |
Feb 19, 2019 | 23.62 | 24.10 | 23.62 | 23.95 | 580,104 | +0.26(+1.12%) |
Feb 15, 2019 | 23.60 | 23.78 | 23.47 | 23.68 | 741,822 | +0.20(+0.85%) |
Feb 14, 2019 | 23.71 | 23.76 | 23.44 | 23.48 | 760,623 | -0.21(-0.87%) |
Feb 13, 2019 | 23.81 | 24.01 | 23.66 | 23.69 | 581,473 | -0.16(-0.66%) |
Feb 12, 2019 | 23.61 | 23.90 | 23.50 | 23.85 | 883,661 | +0.27(+1.16%) |
Feb 11, 2019 | 23.61 | 23.95 | 23.52 | 23.57 | 873,894 | -0.05(-0.21%) |
Feb 08, 2019 | 24.08 | 24.22 | 23.49 | 23.62 | 967,583 | -0.36(-1.48%) |
Feb 07, 2019 | 22.68 | 24.14 | 22.17 | 23.98 | 2,052,572 | -1.05(-4.20%) |
Feb 06, 2019 | 25.31 | 25.34 | 24.96 | 25.03 | 1,266,124 | -0.32(-1.27%) |
Feb 05, 2019 | 25.42 | 25.54 | 25.09 | 25.35 | 899,276 | -0.02(-0.07%) |
Feb 04, 2019 | 25.42 | 25.42 | 24.95 | 25.37 | 549,484 | +0.02(+0.07%) |
Feb 01, 2019 | 25.18 | 25.45 | 24.99 | 25.35 | 717,046 | +0.17(+0.66%) |
Jan 31, 2019 | 24.85 | 25.38 | 24.64 | 25.19 | 708,135 | +0.36(+1.43%) |
Jan 30, 2019 | 24.94 | 25.05 | 24.77 | 24.83 | 512,442 | -0.12(-0.50%) |
Jan 29, 2019 | 24.90 | 25.04 | 24.79 | 24.96 | 334,470 | +0.08(+0.33%) |
Jan 28, 2019 | 24.53 | 24.93 | 24.50 | 24.87 | 329,896 | +0.22(+0.87%) |
Jan 25, 2019 | 24.62 | 24.94 | 24.58 | 24.66 | 622,535 | +0.17(+0.71%) |
Jan 24, 2019 | 23.90 | 24.49 | 23.90 | 24.48 | 752,577 | +0.53(+2.21%) |
Jan 23, 2019 | 24.04 | 24.14 | 23.79 | 23.95 | 500,201 | -0.02(-0.07%) |
Jan 22, 2019 | 24.09 | 24.31 | 23.83 | 23.97 | 599,608 | -0.24(-0.99%) |
Jan 18, 2019 | 24.03 | 24.33 | 23.95 | 24.21 | 689,974 | +0.23(+0.97%) |
Jan 17, 2019 | 23.80 | 24.09 | 23.69 | 23.98 | 767,901 | +0.06(+0.24%) |
Jan 16, 2019 | 23.78 | 24.07 | 23.77 | 23.92 | 644,365 | +0.17(+0.73%) |
Jan 15, 2019 | 23.84 | 23.93 | 23.42 | 23.75 | 858,524 | -0.12(-0.49%) |
Jan 14, 2019 | 24.07 | 24.17 | 23.84 | 23.86 | 862,285 | -0.26(-1.06%) |
Jan 11, 2019 | 24.21 | 24.24 | 23.82 | 24.12 | 553,043 | -0.07(-0.27%) |
Jan 10, 2019 | 23.75 | 24.21 | 23.60 | 24.19 | 669,951 | +0.43(+1.81%) |
Jan 09, 2019 | 23.74 | 23.92 | 23.60 | 23.76 | 715,357 | -0.06(-0.24%) |
Jan 08, 2019 | 23.74 | 23.95 | 23.59 | 23.81 | 899,522 | +0.09(+0.38%) |
Jan 07, 2019 | 23.62 | 24.02 | 23.32 | 23.72 | 1,139,054 | +0.14(+0.60%) |
Jan 04, 2019 | 23.13 | 23.71 | 23.04 | 23.58 | 898,090 | +0.54(+2.33%) |
Jan 03, 2019 | 22.55 | 23.37 | 22.51 | 23.04 | 979,576 | +0.40(+1.75%) |
Jan 02, 2019 | 22.51 | 22.66 | 21.84 | 22.65 | 1,383,772 | -0.26(-1.16%) |
Dec 31, 2018 | 22.94 | 23.09 | 22.50 | 22.91 | 893,618 | +0.07(+0.29%) |
Dec 28, 2018 | 22.69 | 23.01 | 22.54 | 22.85 | 876,094 | +0.19(+0.84%) |
Dec 27, 2018 | 22.58 | 22.65 | 21.92 | 22.65 | 849,716 | -0.06(-0.25%) |
Dec 26, 2018 | 22.05 | 22.74 | 21.76 | 22.71 | 1,045,644 | +0.66(+3.00%) |
Dec 24, 2018 | 22.50 | 22.62 | 22.05 | 22.05 | 385,172 | -0.56(-2.49%) |
Dec 21, 2018 | 22.94 | 23.58 | 22.59 | 22.61 | 1,405,570 | -0.31(-1.34%) |
Dec 20, 2018 | 23.51 | 23.72 | 22.80 | 22.92 | 1,092,730 | -0.66(-2.81%) |
Dec 19, 2018 | 23.95 | 24.22 | 23.57 | 23.58 | 616,981 | -0.42(-1.76%) |
Dec 18, 2018 | 24.15 | 24.55 | 24.00 | 24.00 | 676,579 | +0.01(+0.03%) |
Dec 17, 2018 | 24.77 | 24.85 | 23.97 | 24.00 | 727,131 | -0.69(-2.78%) |
Dec 14, 2018 | 24.91 | 25.15 | 24.57 | 24.68 | 491,405 | -0.24(-0.96%) |
Dec 13, 2018 | 24.69 | 25.19 | 24.69 | 24.92 | 737,437 | +0.33(+1.33%) |
Dec 12, 2018 | 24.87 | 25.18 | 24.59 | 24.59 | 601,435 | -0.16(-0.63%) |
Dec 11, 2018 | 25.29 | 25.35 | 24.74 | 24.75 | 640,428 | -0.32(-1.28%) |
Dec 10, 2018 | 25.20 | 25.39 | 24.91 | 25.07 | 583,248 | -0.13(-0.52%) |
Dec 07, 2018 | 25.92 | 26.11 | 24.87 | 25.20 | 779,200 | -0.85(-3.27%) |
Dec 06, 2018 | 24.86 | 26.10 | 24.65 | 26.05 | 1,089,917 | +1.01(+4.03%) |
Dec 04, 2018 | 25.97 | 25.97 | 25.01 | 25.05 | 843,585 | -0.89(-3.42%) |
Dec 03, 2018 | 26.09 | 26.22 | 25.76 | 25.93 | 459,848 | -0.01(-0.03%) |
Nov 30, 2018 | 25.59 | 25.98 | 25.48 | 25.94 | 791,760 | +0.41(+1.61%) |
Nov 29, 2018 | 25.57 | 25.74 | 25.49 | 25.53 | 621,648 | -0.11(-0.45%) |
Nov 28, 2018 | 25.58 | 25.74 | 25.32 | 25.64 | 475,942 | +0.08(+0.32%) |
Nov 27, 2018 | 25.67 | 25.67 | 25.23 | 25.56 | 537,227 | -0.10(-0.38%) |
Nov 26, 2018 | 25.76 | 25.86 | 25.51 | 25.66 | 424,696 | +0.03(+0.13%) |
Nov 23, 2018 | 25.81 | 25.93 | 25.56 | 25.63 | 171,326 | -0.28(-1.08%) |
Nov 21, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.15(+0.57%) | |
Nov 20, 2018 | 25.93 | 26.06 | 25.72 | 25.76 | 426,224 | -0.28(-1.07%) |
Nov 19, 2018 | 25.91 | 26.13 | 25.71 | 26.04 | 430,524 | +0.10(+0.38%) |
Nov 16, 2018 | 25.71 | 26.05 | 25.71 | 25.94 | 424,963 | +0.14(+0.54%) |
Nov 15, 2018 | 25.65 | 25.81 | 25.37 | 25.80 | 351,419 | +0.13(+0.51%) |
Nov 14, 2018 | 25.78 | 25.91 | 25.56 | 25.67 | 315,665 | -0.02(-0.06%) |
Nov 13, 2018 | 26.00 | 26.14 | 25.63 | 25.68 | 436,823 | -0.22(-0.85%) |
Nov 12, 2018 | 25.68 | 26.28 | 25.66 | 25.91 | 936,359 | +0.26(+1.02%) |
Nov 09, 2018 | 25.50 | 25.71 | 25.37 | 25.64 | 674,697 | +0.02(+0.10%) |
Nov 08, 2018 | 25.34 | 25.66 | 25.27 | 25.62 | 519,485 | +0.12(+0.48%) |
Nov 07, 2018 | 25.24 | 25.52 | 25.07 | 25.50 | 787,052 | +0.30(+1.17%) |
Nov 06, 2018 | 25.88 | 26.01 | 25.15 | 25.20 | 753,064 | -0.72(-2.78%) |
Nov 05, 2018 | 25.96 | 26.09 | 25.71 | 25.92 | 673,596 | +0.13(+0.51%) |
Nov 02, 2018 | 25.59 | 25.88 | 25.24 | 25.79 | 1,448,045 | +0.25(+0.96%) |
Nov 01, 2018 | 25.23 | 25.92 | 24.95 | 25.55 | 833,891 | +0.78(+3.15%) |
Oct 31, 2018 | 24.86 | 25.24 | 24.56 | 24.77 | 1,137,915 | -0.06(-0.23%) |
Oct 30, 2018 | 24.96 | 25.27 | 24.65 | 24.82 | 595,092 | -0.11(-0.43%) |
Oct 29, 2018 | 25.12 | 25.56 | 24.73 | 24.93 | 786,158 | -0.02(-0.10%) |
Oct 26, 2018 | 25.42 | 25.47 | 24.00 | 24.95 | 983,939 | -0.64(-2.50%) |
Oct 25, 2018 | 25.45 | 25.78 | 25.29 | 25.59 | 575,411 | +0.21(+0.84%) |
Oct 24, 2018 | 25.02 | 25.51 | 24.97 | 25.38 | 777,965 | +0.42(+1.68%) |
Oct 23, 2018 | 24.63 | 25.18 | 24.36 | 24.96 | 827,180 | +0.17(+0.70%) |
Oct 22, 2018 | 25.23 | 25.45 | 24.68 | 24.79 | 543,950 | -0.49(-1.95%) |
Oct 19, 2018 | 24.95 | 25.49 | 24.86 | 25.28 | 720,791 | +0.45(+1.82%) |
Oct 18, 2018 | 25.14 | 25.30 | 24.66 | 24.83 | 401,026 | -0.33(-1.30%) |
Oct 17, 2018 | 25.19 | 25.33 | 24.93 | 25.16 | 527,837 | -0.16(-0.65%) |
Oct 16, 2018 | 24.77 | 25.33 | 24.59 | 25.32 | 648,168 | +0.66(+2.69%) |
Oct 15, 2018 | 24.59 | 24.97 | 24.39 | 24.66 | 688,914 | -0.02(-0.10%) |
Oct 12, 2018 | 25.18 | 25.18 | 24.49 | 24.68 | 1,136,609 | -0.25(-0.99%) |
Oct 11, 2018 | 25.42 | 25.57 | 24.82 | 24.93 | 888,892 | -0.51(-2.00%) |
Oct 10, 2018 | 25.94 | 26.04 | 25.44 | 25.44 | 810,784 | -0.58(-2.24%) |
Oct 09, 2018 | 26.13 | 26.20 | 25.83 | 26.02 | 591,226 | -0.11(-0.44%) |
Oct 08, 2018 | 25.76 | 26.31 | 25.75 | 26.14 | 684,533 | +0.45(+1.76%) |
Oct 05, 2018 | 26.16 | 26.23 | 25.62 | 25.68 | 789,443 | -0.41(-1.57%) |
Oct 04, 2018 | 25.86 | 26.21 | 25.63 | 26.09 | 965,557 | +0.09(+0.35%) |
Oct 03, 2018 | 26.88 | 26.97 | 25.86 | 26.00 | 798,406 | -0.89(-3.32%) |
Oct 02, 2018 | 26.86 | 27.03 | 26.59 | 26.90 | 703,424 | -0.17(-0.64%) |
Oct 01, 2018 | 27.69 | 27.71 | 27.06 | 27.07 | 707,832 | -0.66(-2.37%) |
Sep 28, 2018 | 27.75 | 27.82 | 27.49 | 27.73 | 706,768 | +0.01(+0.03%) |
Sep 27, 2018 | 27.47 | 27.84 | 27.46 | 27.72 | 692,987 | +0.30(+1.08%) |
Sep 26, 2018 | 27.69 | 27.79 | 27.37 | 27.42 | 720,012 | -0.13(-0.48%) |
Sep 25, 2018 | 27.85 | 28.00 | 27.54 | 27.55 | 674,066 | -0.30(-1.06%) |
Sep 24, 2018 | 27.55 | 27.86 | 27.47 | 27.85 | 472,496 | +0.20(+0.74%) |
Sep 21, 2018 | 28.05 | 28.05 | 27.53 | 27.64 | 1,193,067 | -0.55(-1.95%) |
Sep 20, 2018 | 27.71 | 28.21 | 27.71 | 28.19 | 503,136 | +0.48(+1.75%) |
Sep 19, 2018 | 28.05 | 28.05 | 27.61 | 27.71 | 604,647 | -0.25(-0.91%) |
Sep 18, 2018 | 27.98 | 28.12 | 27.90 | 27.96 | 542,895 | +0.02(+0.06%) |
Sep 17, 2018 | 28.25 | 28.43 | 27.87 | 27.95 | 599,649 | -0.39(-1.36%) |
Sep 14, 2018 | 28.34 | 28.54 | 28.25 | 28.33 | 494,591 | -0.02(-0.09%) |
Sep 13, 2018 | 28.19 | 28.55 | 28.02 | 28.36 | 468,372 | +0.36(+1.29%) |
Sep 12, 2018 | 27.87 | 28.07 | 27.81 | 28.00 | 633,761 | +0.05(+0.17%) |
Sep 11, 2018 | 27.95 | 28.09 | 27.86 | 27.95 | 424,931 | -0.09(-0.32%) |
Sep 10, 2018 | 27.96 | 28.26 | 27.92 | 28.04 | 351,340 | +0.18(+0.64%) |
Sep 07, 2018 | 27.97 | 27.97 | 27.71 | 27.86 | 390,960 | -0.13(-0.47%) |
Sep 06, 2018 | 28.18 | 28.28 | 27.96 | 27.99 | 479,405 | -0.09(-0.32%) |
Sep 05, 2018 | 27.83 | 28.21 | 27.68 | 28.08 | 324,051 | +0.22(+0.79%) |
Sep 04, 2018 | 28.25 | 28.25 | 27.71 | 27.86 | 396,624 | -0.48(-1.69%) |
Aug 31, 2018 | 28.34 | 28.34 | 28.34 | 0 | +0.05(+0.17%) | |
Aug 30, 2018 | 28.46 | 28.53 | 28.17 | 28.29 | 368,007 | -0.17(-0.60%) |
Aug 29, 2018 | 28.62 | 28.66 | 28.38 | 28.46 | 422,164 | -0.13(-0.46%) |
Aug 28, 2018 | 28.32 | 28.64 | 28.15 | 28.59 | 633,122 | +0.24(+0.86%) |
Aug 27, 2018 | 28.31 | 28.47 | 28.09 | 28.35 | 486,191 | +0.07(+0.23%) |
Aug 24, 2018 | 28.23 | 28.31 | 28.04 | 28.28 | 388,379 | +0.07(+0.23%) |
Aug 23, 2018 | 28.46 | 28.49 | 28.15 | 28.22 | 534,432 | -0.29(-1.03%) |
Aug 22, 2018 | 28.72 | 28.78 | 28.44 | 28.51 | 504,804 | -0.20(-0.71%) |
Aug 21, 2018 | 28.87 | 28.95 | 28.59 | 28.71 | 634,418 | -0.12(-0.42%) |
Aug 20, 2018 | 28.87 | 28.99 | 28.74 | 28.84 | 765,370 | -0.02(-0.06%) |
Aug 17, 2018 | 28.38 | 28.98 | 28.38 | 28.85 | 931,251 | +0.47(+1.66%) |
Aug 16, 2018 | 28.14 | 28.49 | 28.00 | 28.38 | 840,048 | +0.24(+0.87%) |
Aug 15, 2018 | 27.99 | 28.14 | 27.66 | 28.14 | 758,545 | +0.09(+0.32%) |
Aug 14, 2018 | 27.88 | 28.21 | 27.83 | 28.05 | 651,170 | +0.31(+1.11%) |
Aug 13, 2018 | 27.71 | 27.85 | 27.51 | 27.74 | 481,207 | +0.01(+0.03%) |
Aug 10, 2018 | 27.95 | 28.12 | 27.70 | 27.73 | 517,061 | -0.26(-0.93%) |
Aug 09, 2018 | 27.92 | 28.06 | 27.75 | 27.99 | 457,820 | +0.06(+0.20%) |
Aug 08, 2018 | 27.84 | 28.01 | 27.51 | 27.93 | 806,109 | +0.15(+0.56%) |
Aug 07, 2018 | 27.74 | 27.87 | 27.60 | 27.78 | 907,438 | +0.19(+0.68%) |
Aug 06, 2018 | 27.44 | 27.74 | 27.26 | 27.59 | 708,124 | +0.04(+0.15%) |
Aug 03, 2018 | 28.50 | 28.53 | 27.54 | 27.55 | 1,098,894 | -1.01(-3.53%) |
Aug 02, 2018 | 28.64 | 29.20 | 28.51 | 28.56 | 1,422,682 | +0.17(+0.60%) |
Aug 01, 2018 | 28.33 | 28.47 | 27.95 | 28.39 | 1,246,691 | -0.10(-0.34%) |
Jul 31, 2018 | 28.27 | 28.68 | 28.24 | 28.49 | 1,171,956 | +0.33(+1.16%) |
Jul 30, 2018 | 27.91 | 28.25 | 27.81 | 28.16 | 1,079,745 | +0.32(+1.14%) |
Jul 27, 2018 | 28.49 | 28.50 | 27.49 | 27.84 | 780,570 | -0.53(-1.86%) |
Jul 26, 2018 | 28.55 | 28.56 | 28.27 | 28.37 | 1,174,552 | -0.10(-0.34%) |
Jul 25, 2018 | 28.27 | 28.62 | 28.18 | 28.47 | 1,736,494 | +0.20(+0.69%) |
Jul 24, 2018 | 28.52 | 28.71 | 28.14 | 28.27 | 2,761,499 | -0.23(-0.80%) |
Jul 23, 2018 | 29.40 | 29.53 | 28.46 | 28.50 | 1,902,269 | -0.89(-3.04%) |
Jul 20, 2018 | 30.07 | 30.07 | 29.34 | 29.40 | 1,054,795 | -0.55(-1.82%) |
Jul 19, 2018 | 29.54 | 30.19 | 29.54 | 29.94 | 1,746,558 | +0.26(+0.88%) |
Jul 18, 2018 | 29.70 | 29.95 | 29.02 | 29.68 | 2,251,306 | -1.02(-3.31%) |
Jul 17, 2018 | 30.96 | 31.07 | 30.63 | 30.70 | 1,960,167 | -0.20(-0.63%) |
Jul 16, 2018 | 31.00 | 31.14 | 30.80 | 30.89 | 753,889 | -0.18(-0.58%) |
Jul 13, 2018 | 31.34 | 31.40 | 31.06 | 31.07 | 885,474 | -0.20(-0.62%) |
Jul 12, 2018 | 31.67 | 31.67 | 31.23 | 31.27 | 878,289 | -0.22(-0.70%) |
Jul 11, 2018 | 31.48 | 31.49 | 651,686 | -0.29(-0.92%) | ||
Jul 10, 2018 | 31.59 | 31.86 | 31.54 | 31.78 | 1,362,062 | +0.09(+0.28%) |
Jul 09, 2018 | 32.14 | 32.14 | 31.67 | 31.69 | 626,423 | -0.37(-1.17%) |
Jul 06, 2018 | 31.94 | 32.29 | 31.79 | 32.07 | 680,701 | +0.16(+0.51%) |
Jul 05, 2018 | 31.94 | 32.08 | 31.66 | 31.90 | 876,515 | -0.02(-0.05%) |
Jul 03, 2018 | 31.92 | 31.92 | 31.92 | 0 | +0.69(+2.21%) | |
Jul 02, 2018 | 31.42 | 31.44 | 30.95 | 31.23 | 1,061,242 | -0.25(-0.80%) |
Jun 29, 2018 | 31.37 | 31.62 | 31.19 | 31.48 | 1,284,813 | +0.07(+0.21%) |
Jun 28, 2018 | 31.13 | 31.41 | 31.08 | 31.41 | 1,375,391 | +0.28(+0.89%) |
Jun 27, 2018 | 31.59 | 31.84 | 31.14 | 31.14 | 953,544 | -0.37(-1.16%) |
Jun 26, 2018 | 31.06 | 31.61 | 31.06 | 31.50 | 1,444,930 | +0.45(+1.44%) |
Jun 25, 2018 | 31.20 | 31.23 | 30.64 | 31.06 | 1,153,370 | -0.11(-0.34%) |
Jun 22, 2018 | 31.01 | 31.27 | 30.83 | 31.16 | 1,105,510 | +0.31(+1.00%) |
Jun 21, 2018 | 31.24 | 31.30 | 30.80 | 30.85 | 1,103,375 | -0.36(-1.15%) |
Jun 20, 2018 | 31.48 | 31.65 | 31.06 | 31.21 | 1,117,210 | -0.29(-0.93%) |
Jun 19, 2018 | 31.29 | 31.72 | 31.29 | 31.50 | 1,333,868 | +0.03(+0.10%) |
Jun 18, 2018 | 30.92 | 31.48 | 30.92 | 31.47 | 1,057,556 | +0.54(+1.74%) |
Jun 15, 2018 | 31.28 | 30.84 | 30.93 | 1,524,348 | -0.11(-0.34%) | |
Jun 14, 2018 | 31.07 | 31.24 | 30.84 | 31.04 | 1,299,846 | +0.07(+0.24%) |
Jun 13, 2018 | 31.94 | 31.94 | 30.85 | 30.97 | 1,494,592 | -0.99(-3.08%) |
Jun 12, 2018 | 31.60 | 31.97 | 31.45 | 31.95 | 1,188,352 | +0.34(+1.07%) |
Jun 11, 2018 | 31.73 | 31.93 | 31.49 | 31.61 | 957,892 | -0.14(-0.43%) |
Jun 08, 2018 | 31.66 | 31.79 | 31.60 | 31.75 | 862,450 | +0.13(+0.41%) |
Jun 07, 2018 | 31.79 | 31.84 | 31.40 | 31.62 | 978,278 | -0.17(-0.53%) |
Jun 06, 2018 | 31.72 | 31.79 | 879,842 | -0.06(-0.20%) | ||
Jun 05, 2018 | 31.75 | 32.00 | 31.50 | 31.86 | 1,514,398 | +0.09(+0.28%) |
Jun 04, 2018 | 31.80 | 32.10 | 31.70 | 31.77 | 1,054,688 | +0.07(+0.23%) |