Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.87 | 26.94 | 26.87 | 26.92 | 553 | -0.25(-0.91%) |
May 30, 2019 | 27.11 | 27.17 | 27.11 | 27.16 | 10,161 | +0.05(+0.18%) |
May 29, 2019 | 27.07 | 27.12 | 27.07 | 27.12 | 2,438 | -0.08(-0.29%) |
May 28, 2019 | 27.46 | 27.46 | 27.19 | 27.19 | 52,016 | -0.22(-0.79%) |
May 24, 2019 | 27.41 | 27.41 | 27.41 | 27.41 | 110 | +0.34(+1.27%) |
May 23, 2019 | 27.09 | 27.12 | 27.03 | 27.07 | 1,399 | -0.15(-0.54%) |
May 22, 2019 | 27.20 | 27.24 | 27.20 | 27.22 | 1,472 | -0.21(-0.78%) |
May 21, 2019 | 27.37 | 27.43 | 27.33 | 27.43 | 1,324 | +0.16(+0.59%) |
May 20, 2019 | 27.27 | 27.28 | 27.25 | 27.27 | 2,355 | -0.15(-0.53%) |
May 17, 2019 | 27.48 | 27.51 | 27.41 | 27.41 | 2,987 | -0.05(-0.18%) |
May 16, 2019 | 27.52 | 27.54 | 27.46 | 27.46 | 687 | +0.17(+0.61%) |
May 15, 2019 | 27.05 | 27.30 | 27.05 | 27.29 | 2,197 | +0.03(+0.12%) |
May 14, 2019 | 27.23 | 27.26 | 27.23 | 27.26 | 261 | +0.40(+1.49%) |
May 13, 2019 | 26.99 | 26.99 | 26.86 | 26.86 | 512 | -0.56(-2.03%) |
May 10, 2019 | 27.11 | 27.42 | 27.10 | 27.42 | 1,106 | +0.14(+0.52%) |
May 09, 2019 | 27.02 | 27.28 | 26.93 | 27.28 | 998 | -0.17(-0.61%) |
May 08, 2019 | 27.40 | 27.48 | 27.40 | 27.45 | 682 | -0.17(-0.62%) |
May 07, 2019 | 27.84 | 27.84 | 27.56 | 27.62 | 2,882 | -0.43(-1.52%) |
May 06, 2019 | 27.80 | 28.04 | 27.80 | 28.04 | 2,783 | -0.28(-0.99%) |
May 03, 2019 | 28.16 | 28.32 | 28.16 | 28.32 | 885 | +0.37(+1.32%) |
May 02, 2019 | 28.02 | 28.02 | 27.89 | 27.95 | 1,655 | +0.01(+0.05%) |
May 01, 2019 | 28.12 | 28.18 | 27.94 | 27.94 | 5,551 | -0.13(-0.46%) |
Apr 30, 2019 | 28.04 | 28.13 | 28.04 | 28.07 | 807 | -0.09(-0.32%) |
Apr 29, 2019 | 28.06 | 28.18 | 28.06 | 28.16 | 832 | +0.11(+0.40%) |
Apr 26, 2019 | 27.97 | 28.05 | 27.97 | 28.05 | 331 | +0.25(+0.89%) |
Apr 25, 2019 | 27.83 | 27.87 | 27.80 | 27.80 | 5,064 | +0.08(+0.28%) |
Apr 24, 2019 | 27.77 | 27.77 | 27.67 | 27.72 | 1,487 | -0.34(-1.23%) |
Apr 23, 2019 | 27.95 | 28.07 | 27.94 | 28.07 | 1,500 | +0.19(+0.69%) |
Apr 22, 2019 | 27.87 | 27.90 | 27.84 | 27.88 | 8,440 | -0.10(-0.35%) |
Apr 18, 2019 | 27.97 | 27.97 | 27.97 | 27.97 | 110 | -0.03(-0.12%) |
Apr 17, 2019 | 28.02 | 28.02 | 28.01 | 28.01 | 772 | -0.03(-0.11%) |
Apr 16, 2019 | 28.10 | 28.10 | 28.04 | 28.04 | 968 | +0.11(+0.40%) |
Apr 15, 2019 | 27.96 | 27.97 | 27.93 | 27.93 | 2,403 | -0.02(-0.06%) |
Apr 12, 2019 | 27.95 | 27.95 | 27.91 | 27.94 | 6,307 | +0.13(+0.46%) |
Apr 11, 2019 | 27.85 | 27.85 | 27.78 | 27.82 | 4,035 | -0.06(-0.22%) |
Apr 10, 2019 | 27.94 | 27.94 | 27.86 | 27.88 | 6,387 | -0.02(-0.08%) |
Apr 09, 2019 | 27.91 | 27.91 | 27.90 | 27.90 | 4,548 | -0.16(-0.58%) |
Apr 08, 2019 | 28.06 | 28.06 | 28.06 | 28.06 | 344 | -0.02(-0.09%) |
Apr 05, 2019 | 28.07 | 28.12 | 28.03 | 28.09 | 42,711 | -0.01(-0.04%) |
Apr 04, 2019 | 28.10 | 28.10 | 28.10 | 28.10 | 432 | -0.04(-0.14%) |
Apr 03, 2019 | 28.20 | 28.20 | 28.12 | 28.14 | 839 | +0.09(+0.31%) |
Apr 02, 2019 | 28.02 | 28.06 | 28.02 | 28.05 | 2,217 | -0.26(-0.94%) |
Apr 01, 2019 | 28.18 | 28.32 | 28.18 | 28.32 | 5,944 | +0.33(+1.17%) |
Mar 29, 2019 | 28.03 | 28.03 | 27.97 | 27.99 | 1,881 | -0.02(-0.07%) |
Mar 28, 2019 | 28.01 | 28.01 | 28.01 | 28.01 | 236 | +0.04(+0.14%) |
Mar 27, 2019 | 28.14 | 28.14 | 27.91 | 27.97 | 2,486 | -0.14(-0.48%) |
Mar 26, 2019 | 28.16 | 28.16 | 28.10 | 28.10 | 1,147 | +0.35(+1.27%) |
Mar 25, 2019 | 27.65 | 27.75 | 27.58 | 27.75 | 1,166 | +0.05(+0.16%) |
Mar 22, 2019 | 27.71 | 27.71 | 27.71 | 27.71 | 110 | -0.34(-1.21%) |
Mar 21, 2019 | 27.73 | 28.05 | 27.73 | 28.05 | 1,778 | +0.20(+0.71%) |
Mar 20, 2019 | 27.79 | 27.98 | 27.74 | 27.85 | 1,455 | +0.03(+0.09%) |
Mar 19, 2019 | 27.89 | 27.91 | 27.82 | 27.82 | 1,705 | -0.05(-0.17%) |
Mar 18, 2019 | 27.75 | 27.87 | 27.75 | 27.87 | 2,918 | +0.10(+0.35%) |
Mar 15, 2019 | 27.70 | 27.83 | 27.70 | 27.77 | 2,544 | +0.31(+1.11%) |
Mar 14, 2019 | 27.45 | 27.47 | 27.45 | 27.47 | 2,614 | -0.31(-1.12%) |
Mar 13, 2019 | 27.65 | 27.82 | 27.65 | 27.78 | 1,344 | +0.13(+0.47%) |
Mar 12, 2019 | 27.71 | 27.71 | 27.65 | 27.65 | 1,244 | +0.05(+0.16%) |
Mar 11, 2019 | 27.51 | 27.60 | 27.51 | 27.60 | 1,581 | +0.33(+1.22%) |
Mar 08, 2019 | 27.10 | 27.27 | 27.10 | 27.27 | 442 | -0.04(-0.16%) |
Mar 07, 2019 | 27.33 | 27.39 | 27.28 | 27.31 | 4,067 | -0.33(-1.18%) |
Mar 06, 2019 | 27.67 | 27.67 | 27.63 | 27.64 | 1,206 | -0.15(-0.55%) |
Mar 05, 2019 | 27.74 | 27.80 | 27.74 | 27.79 | 1,117 | +0.07(+0.24%) |
Mar 04, 2019 | 27.84 | 27.84 | 27.68 | 27.73 | 2,099 | -0.14(-0.49%) |
Mar 01, 2019 | 27.85 | 27.86 | 27.83 | 27.86 | 663 | +0.10(+0.36%) |
Feb 28, 2019 | 27.85 | 27.85 | 27.76 | 27.76 | 1,407 | -0.27(-0.96%) |
Feb 27, 2019 | 28.00 | 28.07 | 28.00 | 28.03 | 2,342 | -0.15(-0.53%) |
Feb 26, 2019 | 28.12 | 28.18 | 28.12 | 28.18 | 1,085 | +0.16(+0.56%) |
Feb 25, 2019 | 28.10 | 28.11 | 28.02 | 28.02 | 4,065 | +0.11(+0.38%) |
Feb 22, 2019 | 27.94 | 27.97 | 27.92 | 27.92 | 1,770 | +0.06(+0.23%) |
Feb 21, 2019 | 27.85 | 27.85 | 27.85 | 27.85 | 282 | -0.07(-0.26%) |
Feb 20, 2019 | 27.89 | 28.01 | 27.89 | 27.93 | 5,296 | +0.05(+0.16%) |
Feb 19, 2019 | 27.81 | 27.91 | 27.81 | 27.88 | 1,692 | +0.05(+0.18%) |
Feb 15, 2019 | 27.68 | 27.83 | 27.68 | 27.83 | 331 | +0.39(+1.44%) |
Feb 14, 2019 | 27.44 | 27.44 | 27.44 | 27.44 | 35 | -0.04(-0.15%) |
Feb 13, 2019 | 27.48 | 27.48 | 27.48 | 27.48 | 245 | -0.03(-0.12%) |
Feb 12, 2019 | 27.38 | 27.51 | 27.38 | 27.51 | 9,431 | +0.55(+2.06%) |
Feb 11, 2019 | 26.95 | 26.95 | 26.93 | 26.95 | 970 | +0.06(+0.22%) |
Feb 08, 2019 | 26.80 | 26.91 | 26.80 | 26.90 | 1,659 | -0.26(-0.94%) |
Feb 07, 2019 | 27.30 | 27.30 | 27.09 | 27.15 | 3,439 | -0.43(-1.56%) |
Feb 06, 2019 | 27.63 | 27.63 | 27.54 | 27.58 | 3,352 | -0.25(-0.88%) |
Feb 05, 2019 | 27.82 | 27.86 | 27.82 | 27.83 | 4,121 | +0.09(+0.31%) |
Feb 04, 2019 | 27.66 | 27.75 | 27.62 | 27.74 | 90,777 | +0.09(+0.31%) |
Feb 01, 2019 | 27.71 | 27.71 | 27.61 | 27.65 | 553 | -0.10(-0.36%) |
Jan 31, 2019 | 27.83 | 27.83 | 27.75 | 27.75 | 3,369 | -0.02(-0.05%) |
Jan 30, 2019 | 27.53 | 27.77 | 27.49 | 27.77 | 84,925 | +0.31(+1.12%) |
Jan 29, 2019 | 27.48 | 27.48 | 27.46 | 27.46 | 419 | +0.10(+0.35%) |
Jan 28, 2019 | 27.29 | 27.37 | 27.28 | 27.37 | 3,693 | -0.18(-0.65%) |
Jan 25, 2019 | 27.63 | 27.63 | 27.55 | 27.55 | 64,841 | +0.21(+0.75%) |
Jan 24, 2019 | 27.30 | 27.34 | 27.30 | 27.34 | 411 | +0.18(+0.68%) |
Jan 23, 2019 | 27.33 | 27.33 | 27.09 | 27.16 | 2,345 | -0.06(-0.22%) |
Jan 22, 2019 | 27.36 | 27.39 | 27.19 | 27.22 | 1,174 | -0.59(-2.13%) |
Jan 18, 2019 | 27.63 | 27.81 | 27.63 | 27.81 | 4,536 | +0.42(+1.52%) |
Jan 17, 2019 | 27.27 | 27.39 | 27.25 | 27.39 | 1,098 | -0.02(-0.08%) |
Jan 16, 2019 | 27.39 | 27.44 | 27.39 | 27.41 | 705 | +0.12(+0.44%) |
Jan 15, 2019 | 27.34 | 27.35 | 27.28 | 27.30 | 870 | +0.32(+1.19%) |
Jan 14, 2019 | 27.04 | 27.09 | 26.97 | 26.97 | 838 | -0.14(-0.51%) |
Jan 11, 2019 | 27.11 | 27.18 | 27.08 | 27.11 | 3,651 | -0.33(-1.21%) |
Jan 10, 2019 | 27.21 | 27.44 | 27.21 | 27.44 | 814 | +0.16(+0.60%) |
Jan 09, 2019 | 27.30 | 27.36 | 27.19 | 27.28 | 3,603 | +0.13(+0.47%) |
Jan 08, 2019 | 27.14 | 27.15 | 27.14 | 27.15 | 594 | +0.09(+0.35%) |
Jan 07, 2019 | 26.98 | 27.13 | 26.97 | 27.06 | 4,701 | +0.07(+0.27%) |
Jan 04, 2019 | 26.94 | 26.99 | 26.94 | 26.99 | 1,327 | +0.90(+3.45%) |
Jan 03, 2019 | 26.07 | 26.19 | 26.07 | 26.09 | 2,184 | -0.13(-0.48%) |
Jan 02, 2019 | 25.93 | 26.21 | 25.91 | 26.21 | 660 | +0.17(+0.64%) |
Dec 31, 2018 | 26.23 | 26.29 | 26.02 | 26.05 | 42,822 | -0.05(-0.17%) |
Dec 28, 2018 | 26.04 | 26.16 | 25.98 | 26.09 | 6,749 | +0.05(+0.19%) |
Dec 27, 2018 | 25.61 | 26.10 | 25.52 | 26.04 | 9,875 | +0.34(+1.33%) |
Dec 26, 2018 | 25.27 | 25.70 | 25.27 | 25.70 | 495 | +0.49(+1.96%) |
Dec 24, 2018 | 25.38 | 25.38 | 25.21 | 25.21 | 1,770 | -0.32(-1.26%) |
Dec 21, 2018 | 25.66 | 25.75 | 25.52 | 25.53 | 1,586 | -0.80(-3.04%) |
Dec 20, 2018 | 26.29 | 26.36 | 26.19 | 26.33 | 168,473 | -0.17(-0.65%) |
Dec 19, 2018 | 26.77 | 27.04 | 26.50 | 26.50 | 8,972 | -0.34(-1.28%) |
Dec 18, 2018 | 26.91 | 26.97 | 26.73 | 26.85 | 6,443 | +0.08(+0.29%) |
Dec 17, 2018 | 26.84 | 26.84 | 26.74 | 26.77 | 777 | -0.24(-0.90%) |
Dec 14, 2018 | 27.07 | 27.07 | 26.98 | 27.01 | 3,398 | -0.29(-1.06%) |
Dec 13, 2018 | 27.33 | 27.33 | 27.24 | 27.30 | 3,211 | -0.07(-0.25%) |
Dec 12, 2018 | 27.51 | 27.53 | 27.37 | 27.37 | 2,077 | +0.35(+1.31%) |
Dec 11, 2018 | 27.14 | 27.14 | 26.94 | 27.01 | 1,015 | -0.04(-0.15%) |
Dec 10, 2018 | 27.00 | 27.06 | 26.80 | 27.06 | 2,018 | -0.10(-0.38%) |
Dec 07, 2018 | 27.21 | 27.21 | 27.16 | 27.16 | 1,359 | -0.25(-0.90%) |
Dec 06, 2018 | 27.19 | 27.41 | 26.89 | 27.41 | 1,275 | -0.08(-0.30%) |
Dec 04, 2018 | 27.87 | 27.87 | 27.49 | 27.49 | 1,019 | -0.83(-2.95%) |
Dec 03, 2018 | 28.35 | 28.35 | 28.17 | 28.32 | 2,366 | +0.34(+1.20%) |
Nov 30, 2018 | 27.99 | 28.01 | 27.89 | 27.99 | 2,152 | +0.02(+0.06%) |
Nov 29, 2018 | 27.90 | 27.98 | 27.90 | 27.97 | 2,366 | +0.05(+0.19%) |
Nov 28, 2018 | 27.72 | 27.94 | 27.68 | 27.92 | 1,496 | +0.22(+0.80%) |
Nov 27, 2018 | 27.69 | 27.71 | 27.61 | 27.70 | 66,023 | -0.05(-0.17%) |
Nov 26, 2018 | 27.67 | 27.74 | 27.67 | 27.74 | 722 | +0.24(+0.88%) |
Nov 23, 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 113 | +0.03(+0.10%) |
Nov 21, 2018 | 27.48 | 27.48 | 27.48 | 0 | +0.34(+1.25%) | |
Nov 20, 2018 | 27.14 | 27.14 | 27.14 | 27.14 | 453 | -0.38(-1.39%) |
Nov 19, 2018 | 27.76 | 27.76 | 27.52 | 27.52 | 7,962 | -0.18(-0.65%) |
Nov 16, 2018 | 27.53 | 27.73 | 27.53 | 27.70 | 2,265 | +0.04(+0.16%) |
Nov 15, 2018 | 27.37 | 27.65 | 27.37 | 27.65 | 29,428 | +0.23(+0.82%) |
Nov 14, 2018 | 27.44 | 27.44 | 27.37 | 27.43 | 1,120 | +0.14(+0.51%) |
Nov 13, 2018 | 27.29 | 27.29 | 27.29 | 27.29 | 268 | -0.21(-0.78%) |
Nov 12, 2018 | 27.72 | 27.72 | 27.50 | 27.50 | 1,092 | -0.31(-1.11%) |
Nov 09, 2018 | 27.81 | 27.81 | 27.81 | 27.81 | 339 | -0.33(-1.18%) |
Nov 08, 2018 | 28.22 | 28.22 | 28.10 | 28.15 | 1,656 | -0.12(-0.42%) |
Nov 07, 2018 | 28.25 | 28.26 | 28.25 | 28.26 | 2,245 | +0.31(+1.09%) |
Nov 06, 2018 | 27.96 | 27.96 | 27.95 | 27.96 | 1,264 | +0.21(+0.77%) |
Nov 05, 2018 | 27.69 | 27.74 | 27.65 | 27.74 | 2,705 | +0.03(+0.10%) |
Nov 02, 2018 | 27.80 | 27.95 | 27.72 | 27.72 | 7,137 | +0.11(+0.38%) |
Nov 01, 2018 | 27.58 | 27.61 | 27.53 | 27.61 | 4,574 | -0.14(-0.51%) |
Oct 31, 2018 | 27.75 | 27.75 | 27.69 | 27.75 | 2,416 | +0.45(+1.66%) |
Oct 30, 2018 | 27.26 | 27.30 | 27.26 | 27.30 | 1,668 | +0.19(+0.70%) |
Oct 29, 2018 | 27.42 | 27.42 | 27.11 | 27.11 | 7,511 | -0.08(-0.29%) |
Oct 26, 2018 | 27.10 | 27.41 | 26.93 | 27.19 | 4,078 | -0.54(-1.94%) |
Oct 25, 2018 | 27.65 | 27.72 | 27.64 | 27.72 | 2,513 | +0.47(+1.72%) |
Oct 24, 2018 | 27.79 | 27.79 | 27.25 | 27.26 | 5,729 | -0.84(-2.98%) |
Oct 23, 2018 | 27.80 | 28.09 | 27.80 | 28.09 | 2,504 | -0.37(-1.31%) |
Oct 22, 2018 | 28.47 | 28.47 | 28.47 | 28.47 | 1,589 | -0.06(-0.22%) |
Oct 19, 2018 | 28.64 | 28.64 | 28.53 | 28.53 | 566 | +0.08(+0.28%) |
Oct 18, 2018 | 28.74 | 28.74 | 28.45 | 28.45 | 1,088 | -0.49(-1.69%) |
Oct 17, 2018 | 28.87 | 28.97 | 28.87 | 28.94 | 10,500 | +0.02(+0.08%) |
Oct 16, 2018 | 28.96 | 28.97 | 28.91 | 28.91 | 2,106 | +0.33(+1.17%) |
Oct 15, 2018 | 28.44 | 28.58 | 28.44 | 28.58 | 1,357 | -0.03(-0.11%) |
Oct 12, 2018 | 28.45 | 28.61 | 28.21 | 28.61 | 2,152 | +0.02(+0.08%) |
Oct 11, 2018 | 28.80 | 28.80 | 28.54 | 28.59 | 2,655 | -0.58(-2.00%) |
Oct 10, 2018 | 29.13 | 29.17 | 29.13 | 29.17 | 565 | -0.45(-1.51%) |
Oct 09, 2018 | 29.57 | 29.62 | 29.57 | 29.62 | 566 | -0.14(-0.47%) |
Oct 08, 2018 | 29.61 | 29.76 | 29.59 | 29.76 | 1,694 | +0.05(+0.17%) |
Oct 05, 2018 | 29.78 | 29.83 | 29.57 | 29.71 | 2,039 | +0.15(+0.52%) |
Oct 04, 2018 | 29.84 | 29.84 | 29.56 | 29.56 | 1,358 | -0.51(-1.70%) |
Oct 03, 2018 | 30.12 | 30.12 | 30.07 | 30.07 | 14,041 | -0.22(-0.73%) |
Oct 02, 2018 | 30.25 | 30.33 | 30.25 | 30.29 | 1,461 | -0.12(-0.39%) |
Oct 01, 2018 | 30.32 | 30.45 | 30.32 | 30.41 | 1,975 | +0.25(+0.82%) |
Sep 28, 2018 | 30.12 | 30.23 | 30.12 | 30.16 | 793 | -0.07(-0.25%) |
Sep 27, 2018 | 30.32 | 30.33 | 30.23 | 30.23 | 1,995 | -0.12(-0.40%) |
Sep 26, 2018 | 30.32 | 30.35 | 30.32 | 30.35 | 395 | +0.17(+0.57%) |
Sep 25, 2018 | 30.20 | 30.20 | 30.18 | 30.18 | 706 | +0.34(+1.15%) |
Sep 24, 2018 | 29.84 | 29.84 | 29.84 | 29.84 | 338 | -0.15(-0.50%) |
Sep 21, 2018 | 29.89 | 29.99 | 29.89 | 29.99 | 1,246 | +0.00(+0.01%) |
Sep 20, 2018 | 29.93 | 29.98 | 29.93 | 29.98 | 1,587 | +0.04(+0.15%) |
Sep 19, 2018 | 29.88 | 29.94 | 29.86 | 29.94 | 1,594 | +0.14(+0.47%) |
Sep 18, 2018 | 29.78 | 29.80 | 29.78 | 29.80 | 683 | +0.63(+2.18%) |
Sep 17, 2018 | 29.17 | 29.18 | 29.16 | 29.16 | 2,638 | +0.13(+0.46%) |
Sep 14, 2018 | 29.01 | 29.06 | 28.86 | 29.03 | 2,379 | +0.25(+0.87%) |
Sep 13, 2018 | 28.78 | 28.78 | 28.78 | 28.78 | 2,848 | +0.34(+1.20%) |
Sep 12, 2018 | 28.44 | 28.44 | 28.44 | 28.44 | 6 | +0.00(+0.00%) |
Sep 11, 2018 | 28.36 | 28.44 | 28.36 | 28.44 | 456 | +0.09(+0.31%) |
Sep 10, 2018 | 28.35 | 28.44 | 28.35 | 28.35 | 3,419 | +0.05(+0.19%) |
Sep 07, 2018 | 28.31 | 28.40 | 28.25 | 28.30 | 55,060 | -0.04(-0.16%) |
Sep 06, 2018 | 28.34 | 28.34 | 28.34 | 28.34 | 273 | -0.07(-0.24%) |
Sep 05, 2018 | 28.37 | 28.41 | 28.37 | 28.41 | 1,202 | -0.33(-1.15%) |
Sep 04, 2018 | 28.74 | 28.74 | 28.69 | 28.74 | 2,575 | -0.27(-0.94%) |
Aug 31, 2018 | 29.01 | 29.01 | 29.01 | 0 | +0.07(+0.26%) | |
Aug 30, 2018 | 29.05 | 29.05 | 28.94 | 28.94 | 4,188 | -0.25(-0.86%) |
Aug 29, 2018 | 29.15 | 29.19 | 29.15 | 29.19 | 488 | +0.13(+0.43%) |
Aug 28, 2018 | 29.10 | 29.12 | 29.04 | 29.06 | 3,845 | -0.08(-0.28%) |
Aug 27, 2018 | 29.14 | 29.15 | 29.14 | 29.15 | 881 | +0.45(+1.57%) |
Aug 24, 2018 | 28.70 | 28.70 | 28.70 | 28.70 | 453 | +0.03(+0.09%) |
Aug 23, 2018 | 28.62 | 28.67 | 28.53 | 28.67 | 3,828 | -0.07(-0.25%) |
Aug 22, 2018 | 28.79 | 28.79 | 28.74 | 28.74 | 1,342 | +0.12(+0.43%) |
Aug 21, 2018 | 28.60 | 28.65 | 28.58 | 28.62 | 1,769 | +0.05(+0.19%) |
Aug 20, 2018 | 28.56 | 28.56 | 28.56 | 28.56 | 706 | +0.08(+0.26%) |
Aug 17, 2018 | 28.45 | 28.49 | 28.44 | 28.49 | 906 | +0.07(+0.26%) |
Aug 16, 2018 | 28.39 | 28.41 | 28.35 | 28.41 | 4,926 | +0.10(+0.36%) |
Aug 15, 2018 | 28.24 | 28.31 | 28.24 | 28.31 | 1,137 | -0.33(-1.14%) |
Aug 14, 2018 | 28.59 | 28.64 | 28.59 | 28.64 | 1,616 | +0.14(+0.51%) |
Aug 13, 2018 | 28.53 | 28.53 | 28.49 | 28.49 | 1,378 | -0.11(-0.40%) |
Aug 10, 2018 | 28.71 | 28.71 | 28.54 | 28.61 | 9,629 | -0.49(-1.70%) |
Aug 09, 2018 | 29.12 | 29.15 | 29.10 | 29.10 | 4,632 | -0.07(-0.23%) |
Aug 08, 2018 | 29.15 | 29.17 | 29.15 | 29.17 | 1,856 | -0.04(-0.14%) |
Aug 07, 2018 | 29.21 | 29.21 | 29.20 | 29.21 | 1,521 | +0.26(+0.90%) |
Aug 06, 2018 | 28.95 | 28.95 | 28.95 | 28.95 | 438 | -0.18(-0.61%) |
Aug 03, 2018 | 29.09 | 29.17 | 29.03 | 29.13 | 20,392 | -0.10(-0.33%) |
Aug 02, 2018 | 29.17 | 29.27 | 29.17 | 29.23 | 7,173 | -0.12(-0.41%) |
Aug 01, 2018 | 29.35 | 29.35 | 75 | +0.00(+0.00%) | ||
Jul 31, 2018 | 29.34 | 29.38 | 29.33 | 29.35 | 1,223 | -0.25(-0.83%) |
Jul 30, 2018 | 29.63 | 29.63 | 29.59 | 29.59 | 2,581 | -0.13(-0.43%) |
Jul 27, 2018 | 29.72 | 29.72 | 29.72 | 29.72 | 113 | +0.00(+0.00%) |
Jul 26, 2018 | 29.72 | 29.72 | 29.72 | 14 | +0.08(+0.27%) | |
Jul 25, 2018 | 29.47 | 29.64 | 29.47 | 29.64 | 591 | +0.20(+0.69%) |
Jul 24, 2018 | 29.43 | 29.44 | 29.43 | 29.44 | 666 | +0.17(+0.58%) |
Jul 23, 2018 | 29.24 | 29.28 | 29.24 | 29.27 | 3,296 | +0.18(+0.60%) |
Jul 20, 2018 | 29.08 | 29.15 | 29.04 | 29.09 | 13,238 | +0.08(+0.27%) |
Jul 19, 2018 | 28.99 | 29.05 | 28.92 | 29.01 | 10,547 | -0.07(-0.24%) |
Jul 18, 2018 | 29.11 | 29.16 | 29.07 | 29.08 | 12,017 | -0.02(-0.06%) |
Jul 17, 2018 | 29.03 | 29.12 | 29.03 | 29.10 | 2,234 | +0.27(+0.95%) |
Jul 16, 2018 | 28.91 | 28.91 | 28.83 | 28.83 | 6,489 | +0.03(+0.09%) |
Jul 13, 2018 | 28.81 | 28.81 | 28.69 | 28.80 | 13,671 | +0.18(+0.62%) |
Jul 12, 2018 | 28.57 | 28.62 | 28.55 | 28.62 | 5,960 | +0.11(+0.37%) |
Jul 11, 2018 | 28.64 | 28.64 | 28.51 | 28.52 | 2,317 | -0.52(-1.79%) |
Jul 09, 2018 | 29.04 | 29.04 | 29.04 | 126 | +0.29(+1.01%) | |
Jul 06, 2018 | 28.74 | 28.76 | 28.71 | 28.75 | 6,619 | +0.19(+0.68%) |
Jul 05, 2018 | 28.55 | 28.60 | 28.55 | 28.55 | 3,786 | +0.02(+0.06%) |
Jul 02, 2018 | 28.54 | 28.54 | 28.54 | 0 | -0.59(-2.01%) | |
Jun 29, 2018 | 29.14 | 29.15 | 29.12 | 29.12 | 2,709 | +0.07(+0.25%) |
Jun 28, 2018 | 29.05 | 29.05 | 29.05 | 29.05 | 134 | -0.21(-0.71%) |
Jun 27, 2018 | 29.32 | 29.32 | 29.25 | 29.26 | 1,228 | -0.07(-0.24%) |
Jun 26, 2018 | 29.28 | 29.33 | 29.24 | 29.33 | 853 | +0.27(+0.93%) |
Jun 25, 2018 | 29.28 | 29.28 | 29.06 | 29.06 | 1,030 | -0.54(-1.83%) |
Jun 22, 2018 | 29.58 | 29.68 | 29.58 | 29.60 | 2,624 | +0.21(+0.70%) |
Jun 21, 2018 | 29.38 | 29.45 | 29.36 | 29.39 | 5,880 | -0.13(-0.45%) |
Jun 20, 2018 | 29.52 | 29.52 | 29.52 | 29.52 | 198 | +0.05(+0.18%) |
Jun 19, 2018 | 29.49 | 29.52 | 29.43 | 29.47 | 10,619 | -0.33(-1.11%) |
Jun 18, 2018 | 29.79 | 29.80 | 29.79 | 29.80 | 631 | -0.22(-0.74%) |
Jun 15, 2018 | 30.00 | 30.02 | 29.95 | 30.02 | 2,609 | -0.13(-0.44%) |
Jun 14, 2018 | 30.23 | 30.23 | 30.14 | 30.15 | 2,802 | -0.07(-0.23%) |
Jun 13, 2018 | 30.22 | 30.23 | 30.22 | 30.23 | 1,131 | +0.10(+0.32%) |
Jun 12, 2018 | 30.23 | 30.23 | 30.13 | 30.13 | 1,380 | -0.20(-0.66%) |
Jun 11, 2018 | 30.31 | 30.38 | 30.30 | 30.33 | 2,953 | +0.10(+0.33%) |
Jun 08, 2018 | 30.23 | 30.23 | 30.23 | 30.23 | 2,455 | +0.08(+0.26%) |
Jun 07, 2018 | 30.15 | 30.15 | 30.15 | 30.15 | 262 | -0.00(-0.00%) |
Jun 06, 2018 | 30.15 | 30.04 | 30.15 | 9,734 | +0.18(+0.61%) | |
Jun 05, 2018 | 30.01 | 30.01 | 29.94 | 29.97 | 13,506 | -0.07(-0.23%) |
Jun 04, 2018 | 30.06 | 30.08 | 30.04 | 30.04 | 2,745 | +0.13(+0.45%) |