Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.32 | 26.43 | 26.25 | 26.26 | 345,775 | -0.35(-1.32%) |
May 30, 2019 | 26.81 | 26.94 | 26.52 | 26.61 | 72,844 | -0.16(-0.59%) |
May 29, 2019 | 26.67 | 26.82 | 26.51 | 26.77 | 144,406 | -0.04(-0.13%) |
May 28, 2019 | 27.12 | 27.16 | 26.81 | 26.81 | 132,534 | -0.32(-1.16%) |
May 24, 2019 | 27.08 | 27.16 | 26.99 | 27.12 | 88,900 | +0.26(+0.98%) |
May 23, 2019 | 27.04 | 27.04 | 26.73 | 26.86 | 216,440 | -0.39(-1.45%) |
May 22, 2019 | 27.31 | 27.35 | 27.22 | 27.25 | 106,240 | -0.14(-0.51%) |
May 21, 2019 | 27.25 | 27.43 | 27.23 | 27.39 | 105,433 | +0.26(+0.97%) |
May 20, 2019 | 27.06 | 27.25 | 27.03 | 27.13 | 175,821 | -0.04(-0.13%) |
May 17, 2019 | 27.18 | 27.43 | 27.14 | 27.16 | 155,176 | -0.21(-0.77%) |
May 16, 2019 | 27.17 | 27.51 | 27.17 | 27.37 | 247,312 | +0.27(+1.00%) |
May 15, 2019 | 26.95 | 27.18 | 26.87 | 27.10 | 1,024,715 | -0.03(-0.13%) |
May 14, 2019 | 26.93 | 27.31 | 26.93 | 27.14 | 299,413 | +0.26(+0.98%) |
May 13, 2019 | 27.19 | 27.23 | 26.80 | 26.88 | 252,506 | -0.75(-2.72%) |
May 10, 2019 | 27.37 | 27.70 | 27.16 | 27.63 | 101,584 | +0.16(+0.57%) |
May 09, 2019 | 27.26 | 27.51 | 27.13 | 27.47 | 134,476 | -0.02(-0.06%) |
May 08, 2019 | 27.55 | 27.74 | 27.49 | 27.49 | 105,517 | -0.11(-0.41%) |
May 07, 2019 | 27.88 | 27.91 | 27.47 | 27.60 | 131,172 | -0.49(-1.74%) |
May 06, 2019 | 27.74 | 28.18 | 27.74 | 28.09 | 133,879 | -0.07(-0.25%) |
May 03, 2019 | 27.96 | 28.17 | 27.92 | 28.16 | 191,513 | +0.29(+1.04%) |
May 02, 2019 | 27.83 | 28.03 | 27.68 | 27.87 | 383,239 | +0.04(+0.13%) |
May 01, 2019 | 28.08 | 28.16 | 27.84 | 27.84 | 387,346 | -0.23(-0.81%) |
Apr 30, 2019 | 28.06 | 28.07 | 27.85 | 28.07 | 70,848 | +0.05(+0.19%) |
Apr 29, 2019 | 27.92 | 28.12 | 27.92 | 28.01 | 72,452 | +0.12(+0.44%) |
Apr 26, 2019 | 27.65 | 27.90 | 27.64 | 27.89 | 149,691 | +0.25(+0.89%) |
Apr 25, 2019 | 27.59 | 27.75 | 27.43 | 27.65 | 298,657 | -0.04(-0.13%) |
Apr 24, 2019 | 27.64 | 27.77 | 27.53 | 27.68 | 236,544 | +0.03(+0.09%) |
Apr 23, 2019 | 27.30 | 27.65 | 27.29 | 27.65 | 197,025 | +0.37(+1.35%) |
Apr 22, 2019 | 27.36 | 27.38 | 27.23 | 27.29 | 122,897 | -0.14(-0.51%) |
Apr 18, 2019 | 27.52 | 27.52 | 27.35 | 27.43 | 85,929 | -0.04(-0.16%) |
Apr 17, 2019 | 27.67 | 27.69 | 27.38 | 27.47 | 139,555 | -0.10(-0.35%) |
Apr 16, 2019 | 27.41 | 27.58 | 27.38 | 27.57 | 147,228 | +0.21(+0.77%) |
Apr 15, 2019 | 27.56 | 27.56 | 27.33 | 27.36 | 126,063 | -0.22(-0.79%) |
Apr 12, 2019 | 27.45 | 27.61 | 27.33 | 27.58 | 203,054 | +0.37(+1.35%) |
Apr 11, 2019 | 27.19 | 27.32 | 27.09 | 27.21 | 105,035 | +0.08(+0.29%) |
Apr 10, 2019 | 26.95 | 27.13 | 26.90 | 27.13 | 140,969 | +0.22(+0.81%) |
Apr 09, 2019 | 27.09 | 27.10 | 26.87 | 26.91 | 260,094 | -0.29(-1.06%) |
Apr 08, 2019 | 27.18 | 27.22 | 27.10 | 27.20 | 187,332 | -0.01(-0.03%) |
Apr 05, 2019 | 27.16 | 27.22 | 27.10 | 27.21 | 178,029 | +0.09(+0.32%) |
Apr 04, 2019 | 26.99 | 27.18 | 26.99 | 27.12 | 285,341 | +0.12(+0.45%) |
Apr 03, 2019 | 27.08 | 27.09 | 26.91 | 27.00 | 402,157 | +0.08(+0.29%) |
Apr 02, 2019 | 26.95 | 26.96 | 26.83 | 26.92 | 206,838 | -0.05(-0.19%) |
Apr 01, 2019 | 26.64 | 26.99 | 26.64 | 26.97 | 525,938 | +0.49(+1.85%) |
Mar 29, 2019 | 26.60 | 26.61 | 26.43 | 26.48 | 305,667 | +0.04(+0.13%) |
Mar 28, 2019 | 26.31 | 26.46 | 26.18 | 26.45 | 190,525 | +0.21(+0.80%) |
Mar 27, 2019 | 26.24 | 26.32 | 26.09 | 26.24 | 197,066 | -0.02(-0.07%) |
Mar 26, 2019 | 26.07 | 26.25 | 26.04 | 26.25 | 145,038 | +0.33(+1.28%) |
Mar 25, 2019 | 25.95 | 26.10 | 25.82 | 25.92 | 373,784 | -0.04(-0.17%) |
Mar 22, 2019 | 26.43 | 26.43 | 25.90 | 25.97 | 162,603 | -0.60(-2.24%) |
Mar 21, 2019 | 26.32 | 26.67 | 26.30 | 26.56 | 164,091 | +0.10(+0.39%) |
Mar 20, 2019 | 26.85 | 26.86 | 26.43 | 26.46 | 139,564 | -0.44(-1.62%) |
Mar 19, 2019 | 27.28 | 27.28 | 26.84 | 26.89 | 172,674 | -0.28(-1.03%) |
Mar 18, 2019 | 27.07 | 27.24 | 27.07 | 27.17 | 109,500 | +0.17(+0.65%) |
Mar 15, 2019 | 26.93 | 27.13 | 26.93 | 27.00 | 149,290 | +0.08(+0.29%) |
Mar 14, 2019 | 26.84 | 26.96 | 26.84 | 26.92 | 283,316 | +0.07(+0.26%) |
Mar 13, 2019 | 26.78 | 26.94 | 26.78 | 26.85 | 146,790 | +0.15(+0.56%) |
Mar 12, 2019 | 26.71 | 26.79 | 26.68 | 26.70 | 98,206 | +0.05(+0.20%) |
Mar 11, 2019 | 26.47 | 26.66 | 26.47 | 26.65 | 110,652 | +0.28(+1.06%) |
Mar 08, 2019 | 26.22 | 26.38 | 26.21 | 26.37 | 179,629 | -0.02(-0.07%) |
Mar 07, 2019 | 26.64 | 26.64 | 26.34 | 26.39 | 196,369 | -0.29(-1.08%) |
Mar 06, 2019 | 26.95 | 26.99 | 26.68 | 26.68 | 279,365 | -0.30(-1.10%) |
Mar 05, 2019 | 27.04 | 27.05 | 26.83 | 26.97 | 163,045 | -0.06(-0.23%) |
Mar 04, 2019 | 27.13 | 27.28 | 26.82 | 27.03 | 456,381 | -0.10(-0.39%) |
Mar 01, 2019 | 27.20 | 27.30 | 26.96 | 27.14 | 237,102 | +0.10(+0.36%) |
Feb 28, 2019 | 27.00 | 27.16 | 27.00 | 27.04 | 152,499 | +0.03(+0.10%) |
Feb 27, 2019 | 26.93 | 27.06 | 26.89 | 27.02 | 122,757 | +0.04(+0.16%) |
Feb 26, 2019 | 27.08 | 27.17 | 26.96 | 26.97 | 195,913 | -0.16(-0.58%) |
Feb 25, 2019 | 27.33 | 27.38 | 27.12 | 27.13 | 130,450 | -0.09(-0.32%) |
Feb 22, 2019 | 27.13 | 27.23 | 27.10 | 27.22 | 152,611 | +0.17(+0.61%) |
Feb 21, 2019 | 27.15 | 27.16 | 26.97 | 27.05 | 505,964 | -0.14(-0.51%) |
Feb 20, 2019 | 27.07 | 27.20 | 27.00 | 27.19 | 259,025 | +0.10(+0.39%) |
Feb 19, 2019 | 26.89 | 27.15 | 26.82 | 27.09 | 111,758 | +0.13(+0.49%) |
Feb 15, 2019 | 26.74 | 26.97 | 26.74 | 26.96 | 131,087 | +0.35(+1.31%) |
Feb 14, 2019 | 26.65 | 26.75 | 26.48 | 26.61 | 129,385 | -0.17(-0.65%) |
Feb 13, 2019 | 26.78 | 26.90 | 26.73 | 26.78 | 248,161 | +0.09(+0.33%) |
Feb 12, 2019 | 26.59 | 26.78 | 26.59 | 26.69 | 108,296 | +0.24(+0.89%) |
Feb 11, 2019 | 26.41 | 26.47 | 26.37 | 26.46 | 103,181 | +0.09(+0.33%) |
Feb 08, 2019 | 26.34 | 26.41 | 26.10 | 26.37 | 192,108 | -0.05(-0.20%) |
Feb 07, 2019 | 26.40 | 26.49 | 26.23 | 26.42 | 318,547 | +0.05(+0.20%) |
Feb 06, 2019 | 26.35 | 26.44 | 26.30 | 26.37 | 294,881 | -0.07(-0.26%) |
Feb 05, 2019 | 26.43 | 26.44 | 26.26 | 26.44 | 208,193 | +0.06(+0.23%) |
Feb 04, 2019 | 26.27 | 26.38 | 26.10 | 26.38 | 281,753 | +0.14(+0.53%) |
Feb 01, 2019 | 26.15 | 26.24 | 26.10 | 26.24 | 540,149 | +0.15(+0.57%) |
Jan 31, 2019 | 25.92 | 26.11 | 25.88 | 26.09 | 362,751 | +0.07(+0.27%) |
Jan 30, 2019 | 25.97 | 26.15 | 25.82 | 26.02 | 280,465 | +0.11(+0.44%) |
Jan 29, 2019 | 26.00 | 26.03 | 25.90 | 25.91 | 324,067 | -0.10(-0.37%) |
Jan 28, 2019 | 25.77 | 26.01 | 25.73 | 26.00 | 207,192 | +0.08(+0.30%) |
Jan 25, 2019 | 25.85 | 25.99 | 25.80 | 25.92 | 291,941 | +0.24(+0.95%) |
Jan 24, 2019 | 25.56 | 25.78 | 25.55 | 25.68 | 135,886 | +0.07(+0.27%) |
Jan 23, 2019 | 25.64 | 25.69 | 25.39 | 25.61 | 343,256 | +0.05(+0.21%) |
Jan 22, 2019 | 25.69 | 25.78 | 25.44 | 25.56 | 412,188 | -0.24(-0.95%) |
Jan 18, 2019 | 25.64 | 25.83 | 25.51 | 25.80 | 416,274 | +0.33(+1.30%) |
Jan 17, 2019 | 25.25 | 25.53 | 25.19 | 25.47 | 450,412 | +0.15(+0.59%) |
Jan 16, 2019 | 25.03 | 25.39 | 25.03 | 25.32 | 266,291 | +0.41(+1.65%) |
Jan 15, 2019 | 24.73 | 24.93 | 24.68 | 24.91 | 213,412 | +0.13(+0.53%) |
Jan 14, 2019 | 24.56 | 24.88 | 24.56 | 24.78 | 210,367 | +0.07(+0.28%) |
Jan 11, 2019 | 24.58 | 24.75 | 24.47 | 24.71 | 158,449 | +0.01(+0.04%) |
Jan 10, 2019 | 24.48 | 24.71 | 24.44 | 24.70 | 414,376 | +0.13(+0.53%) |
Jan 09, 2019 | 24.50 | 24.63 | 24.38 | 24.57 | 354,441 | +0.16(+0.64%) |
Jan 08, 2019 | 24.40 | 24.42 | 24.13 | 24.41 | 447,199 | +0.22(+0.90%) |
Jan 07, 2019 | 24.05 | 24.41 | 23.99 | 24.19 | 258,891 | +0.10(+0.44%) |
Jan 04, 2019 | 23.71 | 24.15 | 23.71 | 24.09 | 507,978 | +0.69(+2.95%) |
Jan 03, 2019 | 23.51 | 23.73 | 23.37 | 23.40 | 345,199 | -0.24(-1.00%) |
Jan 02, 2019 | 23.28 | 23.69 | 23.21 | 23.64 | 801,718 | +0.04(+0.19%) |
Dec 31, 2018 | 23.56 | 23.64 | 23.27 | 23.59 | 731,342 | +0.15(+0.63%) |
Dec 28, 2018 | 23.51 | 23.72 | 23.35 | 23.44 | 1,095,067 | +0.03(+0.11%) |
Dec 27, 2018 | 22.95 | 23.43 | 22.68 | 23.42 | 640,919 | +0.13(+0.56%) |
Dec 26, 2018 | 22.33 | 23.29 | 22.12 | 23.29 | 607,255 | +1.02(+4.59%) |
Dec 24, 2018 | 22.61 | 22.73 | 22.26 | 22.26 | 389,255 | -0.50(-2.19%) |
Dec 21, 2018 | 23.21 | 23.53 | 22.73 | 22.76 | 989,739 | -0.36(-1.55%) |
Dec 20, 2018 | 23.30 | 23.50 | 22.93 | 23.12 | 895,422 | -0.31(-1.34%) |
Dec 19, 2018 | 23.77 | 24.08 | 23.34 | 23.43 | 309,178 | -0.33(-1.40%) |
Dec 18, 2018 | 23.87 | 24.14 | 23.65 | 23.77 | 281,195 | -0.04(-0.15%) |
Dec 17, 2018 | 24.22 | 24.36 | 23.69 | 23.80 | 711,129 | -0.48(-1.99%) |
Dec 14, 2018 | 24.34 | 24.59 | 24.23 | 24.29 | 498,156 | -0.26(-1.06%) |
Dec 13, 2018 | 24.80 | 24.81 | 24.48 | 24.55 | 259,077 | -0.21(-0.84%) |
Dec 12, 2018 | 24.92 | 25.05 | 24.75 | 24.75 | 430,387 | +0.10(+0.42%) |
Dec 11, 2018 | 25.08 | 25.15 | 24.58 | 24.65 | 330,494 | -0.17(-0.70%) |
Dec 10, 2018 | 25.02 | 25.04 | 24.49 | 24.82 | 712,905 | -0.24(-0.97%) |
Dec 07, 2018 | 25.44 | 25.66 | 24.93 | 25.06 | 457,414 | -0.41(-1.59%) |
Dec 06, 2018 | 25.08 | 25.47 | 24.75 | 25.47 | 488,643 | +0.03(+0.10%) |
Dec 04, 2018 | 26.33 | 26.37 | 25.43 | 25.44 | 628,250 | -1.02(-3.85%) |
Dec 03, 2018 | 26.65 | 26.66 | 26.23 | 26.46 | 269,254 | +0.16(+0.59%) |
Nov 30, 2018 | 26.08 | 26.37 | 26.08 | 26.31 | 125,580 | +0.18(+0.69%) |
Nov 29, 2018 | 26.11 | 26.28 | 25.95 | 26.13 | 183,288 | -0.10(-0.36%) |
Nov 28, 2018 | 25.82 | 26.22 | 25.67 | 26.22 | 252,992 | +0.47(+1.81%) |
Nov 27, 2018 | 25.78 | 25.87 | 25.67 | 25.76 | 176,044 | -0.10(-0.40%) |
Nov 26, 2018 | 25.67 | 25.91 | 25.67 | 25.86 | 122,180 | +0.41(+1.63%) |
Nov 23, 2018 | 25.39 | 25.63 | 25.34 | 25.44 | 61,806 | -0.08(-0.30%) |
Nov 21, 2018 | 25.52 | 25.52 | 25.52 | 0 | +0.12(+0.48%) | |
Nov 20, 2018 | 25.57 | 25.63 | 25.32 | 25.40 | 521,820 | -0.41(-1.57%) |
Nov 19, 2018 | 25.98 | 26.07 | 25.68 | 25.81 | 278,264 | -0.19(-0.73%) |
Nov 16, 2018 | 25.88 | 26.08 | 25.80 | 26.00 | 182,757 | +0.03(+0.10%) |
Nov 15, 2018 | 25.59 | 26.00 | 25.49 | 25.97 | 239,280 | +0.22(+0.84%) |
Nov 14, 2018 | 26.26 | 26.26 | 25.55 | 25.76 | 394,207 | -0.34(-1.29%) |
Nov 13, 2018 | 26.05 | 26.33 | 26.03 | 26.09 | 183,594 | +0.07(+0.27%) |
Nov 12, 2018 | 26.38 | 26.46 | 25.99 | 26.02 | 377,062 | -0.40(-1.50%) |
Nov 09, 2018 | 26.49 | 26.52 | 26.27 | 26.42 | 140,858 | -0.16(-0.59%) |
Nov 08, 2018 | 26.47 | 26.65 | 26.46 | 26.58 | 122,117 | -0.01(-0.03%) |
Nov 07, 2018 | 26.33 | 26.60 | 26.19 | 26.58 | 232,384 | +0.37(+1.42%) |
Nov 06, 2018 | 26.04 | 26.21 | 26.02 | 26.21 | 199,327 | +0.16(+0.60%) |
Nov 05, 2018 | 25.82 | 26.14 | 25.82 | 26.06 | 349,840 | +0.24(+0.94%) |
Nov 02, 2018 | 26.08 | 26.12 | 25.65 | 25.82 | 200,466 | -0.16(-0.63%) |
Nov 01, 2018 | 25.86 | 26.00 | 25.75 | 25.98 | 478,848 | +0.22(+0.84%) |
Oct 31, 2018 | 25.72 | 26.07 | 25.71 | 25.76 | 351,755 | +0.28(+1.08%) |
Oct 30, 2018 | 25.18 | 25.50 | 25.15 | 25.49 | 603,766 | +0.35(+1.41%) |
Oct 29, 2018 | 25.37 | 25.57 | 24.89 | 25.13 | 446,254 | +0.03(+0.10%) |
Oct 26, 2018 | 25.18 | 25.32 | 24.83 | 25.11 | 341,672 | -0.32(-1.26%) |
Oct 25, 2018 | 25.10 | 25.60 | 25.06 | 25.43 | 348,190 | +0.47(+1.87%) |
Oct 24, 2018 | 25.59 | 25.63 | 24.93 | 24.96 | 641,211 | -0.64(-2.50%) |
Oct 23, 2018 | 25.38 | 25.71 | 25.18 | 25.60 | 332,179 | -0.11(-0.44%) |
Oct 22, 2018 | 26.17 | 26.17 | 25.71 | 25.71 | 202,749 | -0.40(-1.52%) |
Oct 19, 2018 | 26.11 | 26.33 | 25.97 | 26.11 | 214,239 | +0.02(+0.07%) |
Oct 18, 2018 | 26.41 | 26.51 | 26.05 | 26.09 | 350,492 | -0.36(-1.37%) |
Oct 17, 2018 | 26.28 | 26.58 | 26.14 | 26.46 | 281,617 | +0.11(+0.43%) |
Oct 16, 2018 | 26.08 | 26.37 | 25.89 | 26.34 | 568,085 | +0.41(+1.57%) |
Oct 15, 2018 | 25.90 | 26.15 | 25.88 | 25.94 | 145,688 | +0.02(+0.07%) |
Oct 12, 2018 | 26.31 | 26.33 | 25.57 | 25.92 | 835,082 | -0.05(-0.20%) |
Oct 11, 2018 | 26.65 | 26.66 | 25.95 | 25.97 | 467,140 | -0.76(-2.84%) |
Oct 10, 2018 | 27.36 | 27.41 | 26.71 | 26.73 | 395,225 | -0.66(-2.40%) |
Oct 09, 2018 | 27.40 | 27.48 | 27.32 | 27.39 | 199,196 | -0.09(-0.31%) |
Oct 08, 2018 | 27.32 | 27.51 | 27.28 | 27.47 | 164,169 | +0.10(+0.38%) |
Oct 05, 2018 | 27.57 | 27.63 | 27.31 | 27.37 | 206,600 | -0.16(-0.60%) |
Oct 04, 2018 | 27.62 | 27.75 | 27.40 | 27.54 | 485,704 | -0.10(-0.38%) |
Oct 03, 2018 | 27.60 | 27.76 | 27.55 | 27.64 | 962,442 | +0.16(+0.57%) |
Oct 02, 2018 | 27.51 | 27.63 | 27.40 | 27.48 | 627,160 | -0.04(-0.16%) |
Oct 01, 2018 | 27.76 | 27.79 | 27.49 | 27.53 | 2,732,692 | -0.10(-0.38%) |
Sep 28, 2018 | 27.55 | 27.71 | 27.53 | 27.63 | 569,685 | +0.02(+0.06%) |
Sep 27, 2018 | 27.69 | 27.79 | 27.60 | 27.61 | 194,072 | -0.03(-0.13%) |
Sep 26, 2018 | 28.03 | 28.04 | 27.63 | 27.65 | 551,793 | -0.34(-1.20%) |
Sep 25, 2018 | 28.10 | 28.13 | 27.96 | 27.98 | 121,137 | -0.03(-0.09%) |
Sep 24, 2018 | 28.26 | 28.26 | 27.95 | 28.01 | 207,011 | -0.29(-1.04%) |
Sep 21, 2018 | 28.41 | 28.41 | 28.29 | 28.30 | 111,112 | -0.05(-0.18%) |
Sep 20, 2018 | 28.20 | 28.38 | 28.20 | 28.36 | 134,623 | +0.28(+0.98%) |
Sep 19, 2018 | 28.00 | 28.17 | 28.00 | 28.08 | 140,490 | +0.08(+0.28%) |
Sep 18, 2018 | 27.98 | 28.05 | 27.92 | 28.00 | 75,145 | +0.05(+0.19%) |
Sep 17, 2018 | 28.17 | 28.17 | 27.89 | 27.95 | 140,802 | -0.19(-0.68%) |
Sep 14, 2018 | 28.03 | 28.16 | 28.03 | 28.14 | 129,168 | +0.14(+0.50%) |
Sep 13, 2018 | 28.01 | 28.10 | 27.96 | 28.00 | 218,467 | +0.04(+0.15%) |
Sep 12, 2018 | 28.11 | 28.11 | 27.89 | 27.96 | 96,318 | -0.18(-0.64%) |
Sep 11, 2018 | 28.05 | 28.21 | 27.97 | 28.14 | 53,805 | +0.03(+0.12%) |
Sep 10, 2018 | 28.16 | 28.20 | 28.10 | 28.10 | 72,861 | +0.01(+0.03%) |
Sep 07, 2018 | 28.21 | 28.21 | 28.02 | 28.09 | 97,272 | -0.12(-0.43%) |
Sep 06, 2018 | 28.29 | 28.37 | 28.18 | 28.21 | 84,845 | -0.07(-0.24%) |
Sep 05, 2018 | 28.24 | 28.35 | 28.20 | 28.28 | 124,827 | -0.01(-0.03%) |
Sep 04, 2018 | 28.21 | 28.33 | 28.18 | 28.29 | 130,056 | +0.03(+0.12%) |
Aug 31, 2018 | 28.26 | 28.26 | 28.26 | 0 | +0.08(+0.28%) | |
Aug 30, 2018 | 28.27 | 28.27 | 28.13 | 28.18 | 112,779 | -0.14(-0.49%) |
Aug 29, 2018 | 28.30 | 28.36 | 28.19 | 28.32 | 118,115 | +0.04(+0.15%) |
Aug 28, 2018 | 28.32 | 28.32 | 28.21 | 28.27 | 88,843 | +0.02(+0.06%) |
Aug 27, 2018 | 28.20 | 28.36 | 28.20 | 28.26 | 110,696 | +0.15(+0.52%) |
Aug 24, 2018 | 28.09 | 28.13 | 28.03 | 28.11 | 79,607 | +0.09(+0.34%) |
Aug 23, 2018 | 28.13 | 28.13 | 27.99 | 28.02 | 297,893 | -0.11(-0.40%) |
Aug 22, 2018 | 28.13 | 28.20 | 28.09 | 28.13 | 104,669 | -0.08(-0.27%) |
Aug 21, 2018 | 28.13 | 28.29 | 28.12 | 28.21 | 95,732 | +0.09(+0.31%) |
Aug 20, 2018 | 28.03 | 28.14 | 28.02 | 28.12 | 77,994 | +0.13(+0.46%) |
Aug 17, 2018 | 27.83 | 28.02 | 27.79 | 27.99 | 134,113 | +0.11(+0.40%) |
Aug 16, 2018 | 27.71 | 27.97 | 27.66 | 27.88 | 167,497 | +0.30(+1.09%) |
Aug 15, 2018 | 27.58 | 27.68 | 27.47 | 27.58 | 309,183 | -0.13(-0.47%) |
Aug 14, 2018 | 27.51 | 27.75 | 27.51 | 27.71 | 124,585 | +0.25(+0.91%) |
Aug 13, 2018 | 27.59 | 27.70 | 27.45 | 27.46 | 148,975 | -0.15(-0.53%) |
Aug 10, 2018 | 27.68 | 27.71 | 27.54 | 27.60 | 113,659 | -0.22(-0.80%) |
Aug 09, 2018 | 27.88 | 27.94 | 27.81 | 27.83 | 121,518 | -0.04(-0.15%) |
Aug 08, 2018 | 27.85 | 27.91 | 27.78 | 27.87 | 96,117 | +0.03(+0.09%) |
Aug 07, 2018 | 27.86 | 27.98 | 27.83 | 27.84 | 133,312 | +0.03(+0.09%) |
Aug 06, 2018 | 27.79 | 27.87 | 27.72 | 27.82 | 82,297 | +0.06(+0.22%) |
Aug 03, 2018 | 27.72 | 27.76 | 27.64 | 27.76 | 157,588 | +0.02(+0.06%) |
Aug 02, 2018 | 27.51 | 27.76 | 27.51 | 27.74 | 107,931 | +0.09(+0.31%) |
Aug 01, 2018 | 27.63 | 27.76 | 27.50 | 27.66 | 227,429 | +0.09(+0.34%) |
Jul 31, 2018 | 27.57 | 27.63 | 27.49 | 27.56 | 220,729 | +0.04(+0.16%) |
Jul 30, 2018 | 27.65 | 27.67 | 27.50 | 27.52 | 73,562 | -0.07(-0.25%) |
Jul 27, 2018 | 27.79 | 27.86 | 27.49 | 27.59 | 221,042 | -0.18(-0.65%) |
Jul 26, 2018 | 27.78 | 27.90 | 27.71 | 27.77 | 132,244 | +0.03(+0.09%) |
Jul 25, 2018 | 27.67 | 27.77 | 27.57 | 27.74 | 105,212 | +0.05(+0.19%) |
Jul 24, 2018 | 27.87 | 27.88 | 27.62 | 27.69 | 125,840 | -0.13(-0.46%) |
Jul 23, 2018 | 27.62 | 27.83 | 27.54 | 27.82 | 96,397 | +0.21(+0.75%) |
Jul 20, 2018 | 27.60 | 27.68 | 27.54 | 27.61 | 102,383 | -0.03(-0.12%) |
Jul 19, 2018 | 27.72 | 27.72 | 27.58 | 27.65 | 87,207 | -0.12(-0.43%) |
Jul 18, 2018 | 27.57 | 27.78 | 27.57 | 27.77 | 105,670 | +0.22(+0.78%) |
Jul 17, 2018 | 27.46 | 27.60 | 27.46 | 27.55 | 199,413 | +0.09(+0.34%) |
Jul 16, 2018 | 27.37 | 27.49 | 27.37 | 27.46 | 141,308 | +0.13(+0.47%) |
Jul 13, 2018 | 27.44 | 27.47 | 27.28 | 27.33 | 133,607 | -0.12(-0.44%) |
Jul 12, 2018 | 27.60 | 27.60 | 27.34 | 27.45 | 380,101 | -0.04(-0.16%) |
Jul 11, 2018 | 27.51 | 27.62 | 27.45 | 27.49 | 464,346 | -0.11(-0.41%) |
Jul 10, 2018 | 27.72 | 27.72 | 27.52 | 27.60 | 339,264 | -0.08(-0.28%) |
Jul 09, 2018 | 27.43 | 27.68 | 27.43 | 27.68 | 186,570 | +0.36(+1.32%) |
Jul 06, 2018 | 27.16 | 27.39 | 27.11 | 27.32 | 262,554 | +0.15(+0.54%) |
Jul 05, 2018 | 27.14 | 27.17 | 26.99 | 27.17 | 166,407 | +0.16(+0.61%) |
Jul 03, 2018 | 27.01 | 27.01 | 27.01 | 0 | -0.03(-0.13%) | |
Jul 02, 2018 | 26.85 | 27.04 | 26.84 | 27.04 | 1,347,744 | +0.09(+0.32%) |
Jun 29, 2018 | 27.23 | 26.96 | 26.96 | 320,862 | +0.01(+0.03%) | |
Jun 28, 2018 | 26.76 | 27.02 | 26.68 | 26.95 | 107,512 | +0.17(+0.64%) |
Jun 27, 2018 | 27.16 | 27.22 | 26.78 | 26.78 | 128,415 | -0.35(-1.30%) |
Jun 26, 2018 | 27.30 | 27.30 | 27.13 | 27.13 | 107,571 | -0.14(-0.52%) |
Jun 25, 2018 | 27.48 | 27.50 | 27.12 | 27.27 | 97,331 | -0.27(-0.98%) |
Jun 22, 2018 | 27.66 | 27.68 | 27.54 | 27.54 | 72,855 | +0.00(+0.00%) |
Jun 21, 2018 | 27.60 | 27.65 | 27.43 | 27.54 | 233,663 | -0.11(-0.40%) |
Jun 20, 2018 | 27.64 | 27.71 | 27.61 | 27.65 | 149,891 | +0.09(+0.34%) |
Jun 19, 2018 | 27.35 | 27.59 | 27.35 | 27.56 | 157,481 | -0.03(-0.12%) |
Jun 18, 2018 | 27.47 | 27.59 | 27.42 | 27.59 | 67,877 | +0.03(+0.09%) |
Jun 15, 2018 | 27.63 | 27.38 | 27.57 | 111,641 | -0.03(-0.09%) | |
Jun 14, 2018 | 27.68 | 27.68 | 27.55 | 27.59 | 99,080 | -0.01(-0.03%) |
Jun 13, 2018 | 27.84 | 27.88 | 27.60 | 27.60 | 84,585 | -0.21(-0.77%) |
Jun 12, 2018 | 27.85 | 27.88 | 27.74 | 27.82 | 98,565 | +0.01(+0.03%) |
Jun 11, 2018 | 27.90 | 27.97 | 27.79 | 27.81 | 110,788 | -0.08(-0.28%) |
Jun 08, 2018 | 27.73 | 27.89 | 27.72 | 27.88 | 108,418 | +0.14(+0.49%) |
Jun 07, 2018 | 27.82 | 27.90 | 27.66 | 27.75 | 120,268 | -0.05(-0.18%) |
Jun 06, 2018 | 27.80 | 27.80 | 155,937 | +0.34(+1.25%) | ||
Jun 05, 2018 | 27.44 | 27.50 | 27.33 | 27.46 | 198,234 | -0.02(-0.06%) |
Jun 04, 2018 | 27.34 | 27.47 | 27.34 | 27.47 | 281,248 | +0.21(+0.75%) |