Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.00 | 26.07 | 25.91 | 25.91 | 924,414 | -0.35(-1.32%) |
May 30, 2019 | 26.32 | 26.42 | 26.15 | 26.26 | 758,522 | -0.02(-0.07%) |
May 29, 2019 | 26.26 | 26.34 | 26.09 | 26.27 | 1,022,205 | -0.12(-0.47%) |
May 28, 2019 | 26.76 | 26.80 | 26.40 | 26.40 | 1,899,225 | -0.34(-1.26%) |
May 24, 2019 | 26.81 | 26.85 | 26.66 | 26.74 | 359,425 | +0.04(+0.17%) |
May 23, 2019 | 26.75 | 26.75 | 26.51 | 26.69 | 687,871 | -0.32(-1.19%) |
May 22, 2019 | 27.07 | 27.13 | 26.98 | 27.01 | 322,186 | -0.16(-0.59%) |
May 21, 2019 | 27.06 | 27.22 | 27.03 | 27.17 | 397,872 | +0.25(+0.93%) |
May 20, 2019 | 26.91 | 27.05 | 26.83 | 26.92 | 460,536 | -0.15(-0.56%) |
May 17, 2019 | 26.99 | 27.29 | 26.98 | 27.08 | 598,705 | -0.13(-0.49%) |
May 16, 2019 | 27.11 | 27.37 | 27.11 | 27.21 | 328,219 | +0.18(+0.66%) |
May 15, 2019 | 26.82 | 27.12 | 26.75 | 27.03 | 387,928 | +0.04(+0.16%) |
May 14, 2019 | 26.83 | 27.15 | 26.82 | 26.99 | 510,159 | +0.25(+0.93%) |
May 13, 2019 | 26.94 | 26.98 | 26.64 | 26.74 | 620,196 | -0.72(-2.62%) |
May 10, 2019 | 27.24 | 27.52 | 26.90 | 27.46 | 659,509 | +0.11(+0.39%) |
May 09, 2019 | 27.19 | 27.40 | 27.01 | 27.35 | 787,284 | -0.06(-0.23%) |
May 08, 2019 | 27.44 | 27.60 | 27.36 | 27.41 | 631,446 | -0.05(-0.19%) |
May 07, 2019 | 27.69 | 27.72 | 27.29 | 27.47 | 840,212 | -0.47(-1.69%) |
May 06, 2019 | 27.63 | 27.97 | 27.60 | 27.94 | 470,145 | -0.13(-0.48%) |
May 03, 2019 | 27.98 | 28.10 | 27.94 | 28.07 | 301,994 | +0.21(+0.77%) |
May 02, 2019 | 27.91 | 28.00 | 27.72 | 27.86 | 644,543 | -0.05(-0.19%) |
May 01, 2019 | 28.16 | 28.21 | 27.91 | 27.91 | 588,668 | -0.12(-0.44%) |
Apr 30, 2019 | 28.00 | 28.07 | 27.83 | 28.04 | 1,767,366 | +0.04(+0.16%) |
Apr 29, 2019 | 27.94 | 28.07 | 27.94 | 27.99 | 506,670 | +0.07(+0.26%) |
Apr 26, 2019 | 27.77 | 27.92 | 27.75 | 27.92 | 381,791 | +0.14(+0.51%) |
Apr 25, 2019 | 27.82 | 27.88 | 27.67 | 27.78 | 415,914 | -0.16(-0.57%) |
Apr 24, 2019 | 27.98 | 27.99 | 27.89 | 27.94 | 412,646 | -0.07(-0.25%) |
Apr 23, 2019 | 27.83 | 28.04 | 27.80 | 28.01 | 324,839 | +0.20(+0.74%) |
Apr 22, 2019 | 27.78 | 27.82 | 27.75 | 27.80 | 347,827 | -0.03(-0.10%) |
Apr 18, 2019 | 27.88 | 27.88 | 27.74 | 27.83 | 397,751 | +0.03(+0.10%) |
Apr 17, 2019 | 27.90 | 27.90 | 27.74 | 27.80 | 424,292 | -0.01(-0.03%) |
Apr 16, 2019 | 27.82 | 27.83 | 27.72 | 27.81 | 406,105 | +0.07(+0.26%) |
Apr 15, 2019 | 27.76 | 27.78 | 27.66 | 27.74 | 1,147,000 | -0.01(-0.03%) |
Apr 12, 2019 | 27.77 | 27.85 | 27.65 | 27.75 | 314,581 | +0.17(+0.61%) |
Apr 11, 2019 | 27.62 | 27.66 | 27.52 | 27.58 | 449,183 | +0.02(+0.06%) |
Apr 10, 2019 | 27.52 | 27.57 | 27.44 | 27.56 | 251,613 | +0.09(+0.32%) |
Apr 09, 2019 | 27.58 | 27.59 | 27.42 | 27.48 | 888,241 | -0.20(-0.74%) |
Apr 08, 2019 | 27.58 | 27.68 | 27.54 | 27.68 | 336,214 | +0.07(+0.26%) |
Apr 05, 2019 | 27.52 | 27.63 | 27.48 | 27.61 | 517,896 | +0.14(+0.52%) |
Apr 04, 2019 | 27.36 | 27.48 | 27.35 | 27.47 | 1,327,872 | +0.14(+0.52%) |
Apr 03, 2019 | 27.37 | 27.44 | 27.24 | 27.32 | 884,505 | +0.05(+0.20%) |
Apr 02, 2019 | 27.29 | 27.31 | 27.18 | 27.27 | 872,104 | -0.02(-0.07%) |
Apr 01, 2019 | 27.13 | 27.31 | 27.09 | 27.29 | 2,224,140 | +0.35(+1.29%) |
Mar 29, 2019 | 26.92 | 26.95 | 26.80 | 26.94 | 591,175 | +0.18(+0.66%) |
Mar 28, 2019 | 26.70 | 26.79 | 26.59 | 26.76 | 567,597 | +0.12(+0.47%) |
Mar 27, 2019 | 26.76 | 26.82 | 26.51 | 26.64 | 696,293 | -0.09(-0.33%) |
Mar 26, 2019 | 26.72 | 26.86 | 26.61 | 26.73 | 446,965 | +0.17(+0.64%) |
Mar 25, 2019 | 26.63 | 26.71 | 26.44 | 26.56 | 764,576 | -0.07(-0.27%) |
Mar 22, 2019 | 27.02 | 27.08 | 26.62 | 26.63 | 581,959 | -0.55(-2.03%) |
Mar 21, 2019 | 26.83 | 27.24 | 26.83 | 27.18 | 418,635 | +0.29(+1.09%) |
Mar 20, 2019 | 27.06 | 27.11 | 26.84 | 26.89 | 562,327 | -0.22(-0.82%) |
Mar 19, 2019 | 27.29 | 27.35 | 27.03 | 27.11 | 906,266 | -0.07(-0.26%) |
Mar 18, 2019 | 27.04 | 27.19 | 27.04 | 27.18 | 729,609 | +0.18(+0.68%) |
Mar 15, 2019 | 26.96 | 27.08 | 26.93 | 27.00 | 765,055 | +0.12(+0.43%) |
Mar 14, 2019 | 26.90 | 26.95 | 26.84 | 26.88 | 423,140 | +0.03(+0.10%) |
Mar 13, 2019 | 26.79 | 26.96 | 26.77 | 26.86 | 526,421 | +0.17(+0.63%) |
Mar 12, 2019 | 26.66 | 26.77 | 26.65 | 26.69 | 2,317,374 | +0.09(+0.33%) |
Mar 11, 2019 | 26.34 | 26.62 | 26.33 | 26.60 | 1,249,063 | +0.36(+1.38%) |
Mar 08, 2019 | 26.07 | 26.24 | 26.04 | 26.24 | 634,154 | -0.01(-0.03%) |
Mar 07, 2019 | 26.42 | 26.42 | 26.16 | 26.25 | 719,945 | -0.19(-0.70%) |
Mar 06, 2019 | 26.63 | 26.65 | 26.42 | 26.43 | 600,553 | -0.20(-0.76%) |
Mar 05, 2019 | 26.72 | 26.72 | 26.55 | 26.64 | 980,679 | -0.06(-0.23%) |
Mar 04, 2019 | 26.92 | 26.95 | 26.47 | 26.70 | 475,322 | -0.12(-0.46%) |
Mar 01, 2019 | 26.84 | 26.90 | 26.67 | 26.82 | 1,114,914 | +0.18(+0.66%) |
Feb 28, 2019 | 26.78 | 26.78 | 26.65 | 26.65 | 439,659 | -0.14(-0.53%) |
Feb 27, 2019 | 26.80 | 26.84 | 26.69 | 26.79 | 698,214 | -0.06(-0.23%) |
Feb 26, 2019 | 26.87 | 26.95 | 26.83 | 26.85 | 596,487 | -0.04(-0.16%) |
Feb 25, 2019 | 26.99 | 27.07 | 26.89 | 26.89 | 765,111 | +0.04(+0.16%) |
Feb 22, 2019 | 26.80 | 26.87 | 26.75 | 26.85 | 2,081,406 | +0.10(+0.36%) |
Feb 21, 2019 | 26.85 | 26.85 | 26.66 | 26.75 | 741,319 | -0.15(-0.56%) |
Feb 20, 2019 | 26.78 | 26.94 | 26.77 | 26.90 | 950,276 | +0.09(+0.33%) |
Feb 19, 2019 | 26.67 | 26.88 | 26.65 | 26.81 | 1,955,021 | +0.09(+0.33%) |
Feb 15, 2019 | 26.58 | 26.73 | 26.57 | 26.73 | 429,439 | +0.34(+1.27%) |
Feb 14, 2019 | 26.36 | 26.51 | 26.27 | 26.39 | 655,874 | -0.10(-0.37%) |
Feb 13, 2019 | 26.47 | 26.58 | 26.44 | 26.49 | 2,670,884 | +0.11(+0.40%) |
Feb 12, 2019 | 26.22 | 26.43 | 26.22 | 26.38 | 9,559,108 | +0.31(+1.19%) |
Feb 11, 2019 | 26.12 | 26.13 | 26.01 | 26.07 | 530,820 | +0.02(+0.07%) |
Feb 08, 2019 | 25.99 | 26.05 | 25.80 | 26.05 | 898,329 | -0.04(-0.17%) |
Feb 07, 2019 | 26.20 | 26.24 | 25.92 | 26.10 | 1,536,087 | -0.24(-0.91%) |
Feb 06, 2019 | 26.29 | 26.38 | 26.28 | 26.34 | 972,728 | -0.01(-0.03%) |
Feb 05, 2019 | 26.32 | 26.37 | 26.23 | 26.34 | 1,938,187 | +0.07(+0.27%) |
Feb 04, 2019 | 26.12 | 26.27 | 26.02 | 26.27 | 1,208,543 | +0.15(+0.58%) |
Feb 01, 2019 | 26.14 | 26.22 | 26.03 | 26.12 | 1,772,468 | +0.04(+0.17%) |
Jan 31, 2019 | 25.89 | 26.11 | 25.82 | 26.08 | 1,837,421 | +0.14(+0.55%) |
Jan 30, 2019 | 25.77 | 26.04 | 25.63 | 25.94 | 2,143,058 | +0.33(+1.28%) |
Jan 29, 2019 | 25.60 | 25.71 | 25.54 | 25.61 | 10,869,081 | +0.04(+0.17%) |
Jan 28, 2019 | 25.50 | 25.58 | 25.37 | 25.57 | 2,152,872 | -0.14(-0.55%) |
Jan 25, 2019 | 25.63 | 25.78 | 25.63 | 25.71 | 1,861,091 | +0.27(+1.08%) |
Jan 24, 2019 | 25.34 | 25.50 | 25.30 | 25.43 | 1,181,718 | +0.04(+0.17%) |
Jan 23, 2019 | 25.48 | 25.54 | 25.15 | 25.39 | 1,308,165 | +0.04(+0.14%) |
Jan 22, 2019 | 25.55 | 25.57 | 25.20 | 25.35 | 8,587,695 | -0.34(-1.31%) |
Jan 18, 2019 | 25.52 | 25.73 | 25.43 | 25.69 | 1,667,793 | +0.36(+1.43%) |
Jan 17, 2019 | 25.03 | 25.41 | 25.03 | 25.33 | 1,199,393 | +0.21(+0.85%) |
Jan 16, 2019 | 25.04 | 25.23 | 25.02 | 25.11 | 1,165,337 | +0.12(+0.50%) |
Jan 15, 2019 | 24.81 | 25.02 | 24.80 | 24.99 | 949,379 | +0.18(+0.71%) |
Jan 14, 2019 | 24.72 | 24.88 | 24.68 | 24.81 | 843,929 | -0.08(-0.32%) |
Jan 11, 2019 | 24.78 | 24.92 | 24.71 | 24.89 | 1,688,366 | +0.01(+0.04%) |
Jan 10, 2019 | 24.62 | 24.90 | 24.57 | 24.89 | 1,577,987 | +0.12(+0.46%) |
Jan 09, 2019 | 24.74 | 24.87 | 24.61 | 24.77 | 3,060,519 | +0.11(+0.43%) |
Jan 08, 2019 | 24.71 | 24.73 | 24.45 | 24.66 | 1,141,823 | +0.19(+0.80%) |
Jan 07, 2019 | 24.33 | 24.63 | 24.20 | 24.47 | 1,238,225 | +0.18(+0.73%) |
Jan 04, 2019 | 23.89 | 24.35 | 23.85 | 24.29 | 3,805,606 | +0.75(+3.19%) |
Jan 03, 2019 | 23.93 | 23.93 | 23.51 | 23.54 | 3,195,823 | -0.58(-2.42%) |
Jan 02, 2019 | 23.68 | 24.20 | 23.65 | 24.12 | 3,922,663 | +0.10(+0.40%) |
Dec 31, 2018 | 23.98 | 24.04 | 23.78 | 24.03 | 4,355,207 | +0.19(+0.78%) |
Dec 28, 2018 | 23.98 | 24.15 | 23.74 | 23.84 | 4,453,326 | -0.02(-0.07%) |
Dec 27, 2018 | 23.38 | 23.86 | 23.01 | 23.86 | 3,393,444 | +0.21(+0.90%) |
Dec 26, 2018 | 22.79 | 23.66 | 22.51 | 23.65 | 6,205,057 | +1.01(+4.45%) |
Dec 24, 2018 | 23.17 | 23.18 | 22.63 | 22.64 | 2,414,083 | -0.63(-2.70%) |
Dec 21, 2018 | 23.69 | 24.04 | 23.21 | 23.27 | 3,244,100 | -0.33(-1.41%) |
Dec 20, 2018 | 23.85 | 24.01 | 23.41 | 23.60 | 6,951,183 | -0.36(-1.50%) |
Dec 19, 2018 | 24.28 | 24.68 | 23.83 | 23.96 | 2,495,365 | -0.30(-1.23%) |
Dec 18, 2018 | 24.58 | 24.64 | 24.13 | 24.26 | 12,592,028 | -0.15(-0.61%) |
Dec 17, 2018 | 24.80 | 24.88 | 24.26 | 24.41 | 1,428,473 | -0.45(-1.80%) |
Dec 14, 2018 | 25.04 | 25.14 | 24.79 | 24.86 | 1,122,931 | -0.38(-1.50%) |
Dec 13, 2018 | 25.34 | 25.38 | 25.12 | 25.23 | 938,547 | -0.02(-0.07%) |
Dec 12, 2018 | 25.43 | 25.55 | 25.23 | 25.25 | 1,410,318 | +0.06(+0.24%) |
Dec 11, 2018 | 25.53 | 25.59 | 25.06 | 25.19 | 2,143,150 | -0.05(-0.21%) |
Dec 10, 2018 | 25.36 | 25.36 | 24.74 | 25.24 | 1,186,606 | -0.12(-0.48%) |
Dec 07, 2018 | 25.82 | 25.97 | 25.26 | 25.36 | 1,154,846 | -0.44(-1.70%) |
Dec 06, 2018 | 25.64 | 25.81 | 25.18 | 25.80 | 1,846,205 | -0.18(-0.68%) |
Dec 04, 2018 | 26.70 | 26.72 | 25.91 | 25.98 | 1,666,502 | -0.75(-2.82%) |
Dec 03, 2018 | 26.83 | 26.83 | 26.53 | 26.73 | 893,485 | +0.20(+0.76%) |
Nov 30, 2018 | 26.29 | 26.54 | 26.28 | 26.53 | 798,772 | +0.18(+0.70%) |
Nov 29, 2018 | 26.30 | 26.49 | 26.23 | 26.35 | 1,503,639 | -0.05(-0.20%) |
Nov 28, 2018 | 26.07 | 26.40 | 25.92 | 26.40 | 1,187,095 | +0.41(+1.59%) |
Nov 27, 2018 | 25.79 | 26.00 | 25.79 | 25.99 | 5,982,783 | +0.07(+0.27%) |
Nov 26, 2018 | 25.79 | 25.94 | 25.76 | 25.92 | 947,886 | +0.32(+1.27%) |
Nov 23, 2018 | 25.60 | 25.71 | 25.52 | 25.59 | 226,250 | -0.18(-0.71%) |
Nov 21, 2018 | 25.78 | 25.78 | 25.78 | 0 | +0.07(+0.27%) | |
Nov 20, 2018 | 26.00 | 26.10 | 25.64 | 25.71 | 1,127,824 | -0.55(-2.10%) |
Nov 19, 2018 | 26.33 | 26.41 | 26.12 | 26.26 | 452,503 | -0.11(-0.40%) |
Nov 16, 2018 | 26.22 | 26.45 | 26.18 | 26.36 | 1,067,879 | +0.11(+0.40%) |
Nov 15, 2018 | 25.94 | 26.28 | 25.77 | 26.26 | 1,383,947 | +0.20(+0.77%) |
Nov 14, 2018 | 26.40 | 26.44 | 25.87 | 26.06 | 495,567 | -0.18(-0.67%) |
Nov 13, 2018 | 26.32 | 26.47 | 26.15 | 26.23 | 1,254,090 | -0.04(-0.13%) |
Nov 12, 2018 | 26.62 | 26.62 | 26.23 | 26.27 | 743,083 | -0.35(-1.32%) |
Nov 09, 2018 | 26.68 | 26.72 | 26.50 | 26.62 | 643,417 | -0.18(-0.65%) |
Nov 08, 2018 | 26.75 | 26.90 | 26.70 | 26.79 | 873,506 | -0.05(-0.20%) |
Nov 07, 2018 | 26.68 | 26.85 | 26.50 | 26.85 | 1,053,898 | +0.39(+1.46%) |
Nov 06, 2018 | 26.30 | 26.47 | 26.28 | 26.46 | 6,702,811 | +0.16(+0.60%) |
Nov 05, 2018 | 26.09 | 26.36 | 26.09 | 26.30 | 2,949,034 | +0.30(+1.15%) |
Nov 02, 2018 | 26.24 | 26.27 | 25.79 | 26.00 | 2,388,452 | -0.05(-0.20%) |
Nov 01, 2018 | 25.95 | 26.07 | 25.88 | 26.06 | 5,870,094 | +0.22(+0.85%) |
Oct 31, 2018 | 25.93 | 26.08 | 25.83 | 25.84 | 642,124 | +0.09(+0.34%) |
Oct 30, 2018 | 25.36 | 25.78 | 25.36 | 25.75 | 999,588 | +0.42(+1.66%) |
Oct 29, 2018 | 25.52 | 25.73 | 25.04 | 25.33 | 1,180,809 | +0.09(+0.35%) |
Oct 26, 2018 | 25.41 | 25.50 | 25.04 | 25.24 | 911,612 | -0.35(-1.37%) |
Oct 25, 2018 | 25.50 | 25.77 | 25.39 | 25.59 | 2,879,156 | +0.25(+1.00%) |
Oct 24, 2018 | 25.97 | 25.98 | 25.29 | 25.34 | 1,453,146 | -0.64(-2.47%) |
Oct 23, 2018 | 25.85 | 26.11 | 25.62 | 25.98 | 1,023,300 | -0.15(-0.57%) |
Oct 22, 2018 | 26.43 | 26.46 | 26.10 | 26.13 | 368,038 | -0.27(-1.03%) |
Oct 19, 2018 | 26.37 | 26.58 | 26.35 | 26.40 | 302,047 | +0.04(+0.17%) |
Oct 18, 2018 | 26.50 | 26.66 | 26.24 | 26.36 | 483,820 | -0.23(-0.86%) |
Oct 17, 2018 | 26.52 | 26.68 | 26.34 | 26.58 | 651,222 | +0.03(+0.10%) |
Oct 16, 2018 | 26.29 | 26.59 | 26.24 | 26.56 | 357,232 | +0.39(+1.51%) |
Oct 15, 2018 | 26.17 | 26.39 | 26.16 | 26.16 | 950,216 | -0.05(-0.20%) |
Oct 12, 2018 | 26.37 | 26.37 | 25.92 | 26.22 | 1,138,888 | +0.13(+0.50%) |
Oct 11, 2018 | 26.69 | 26.74 | 25.95 | 26.08 | 2,336,986 | -0.68(-2.52%) |
Oct 10, 2018 | 27.42 | 27.50 | 26.75 | 26.76 | 1,200,793 | -0.69(-2.52%) |
Oct 09, 2018 | 27.50 | 27.55 | 27.37 | 27.45 | 399,129 | -0.09(-0.32%) |
Oct 08, 2018 | 27.36 | 27.56 | 27.34 | 27.54 | 572,443 | +0.16(+0.58%) |
Oct 05, 2018 | 27.50 | 27.55 | 27.30 | 27.38 | 12,171,588 | -0.08(-0.29%) |
Oct 04, 2018 | 27.44 | 27.52 | 27.31 | 27.46 | 373,757 | -0.02(-0.06%) |
Oct 03, 2018 | 27.57 | 27.60 | 27.44 | 27.48 | 868,433 | +0.01(+0.03%) |
Oct 02, 2018 | 27.43 | 27.51 | 27.34 | 27.47 | 523,960 | +0.06(+0.22%) |
Oct 01, 2018 | 27.42 | 27.50 | 27.35 | 27.41 | 936,088 | +0.11(+0.39%) |
Sep 28, 2018 | 27.28 | 27.37 | 27.24 | 27.30 | 353,110 | -0.03(-0.10%) |
Sep 27, 2018 | 27.36 | 27.47 | 27.29 | 27.33 | 441,369 | +0.00(+0.00%) |
Sep 26, 2018 | 27.50 | 27.55 | 27.30 | 27.33 | 744,550 | -0.15(-0.54%) |
Sep 25, 2018 | 27.65 | 27.65 | 27.45 | 27.48 | 369,002 | -0.10(-0.35%) |
Sep 24, 2018 | 27.77 | 27.78 | 27.53 | 27.57 | 461,993 | -0.20(-0.71%) |
Sep 21, 2018 | 27.84 | 27.84 | 27.76 | 27.77 | 430,223 | +0.03(+0.09%) |
Sep 20, 2018 | 27.66 | 27.77 | 27.64 | 27.75 | 259,562 | +0.18(+0.66%) |
Sep 19, 2018 | 27.47 | 27.63 | 27.47 | 27.56 | 350,182 | +0.09(+0.32%) |
Sep 18, 2018 | 27.42 | 27.52 | 27.35 | 27.48 | 744,370 | +0.12(+0.45%) |
Sep 17, 2018 | 27.38 | 27.43 | 27.33 | 27.35 | 371,428 | -0.01(-0.03%) |
Sep 14, 2018 | 27.35 | 27.38 | 27.29 | 27.36 | 688,725 | +0.03(+0.13%) |
Sep 13, 2018 | 27.34 | 27.36 | 27.24 | 27.33 | 320,664 | +0.07(+0.26%) |
Sep 12, 2018 | 27.26 | 27.33 | 27.22 | 27.26 | 303,370 | +0.03(+0.13%) |
Sep 11, 2018 | 27.16 | 27.29 | 27.09 | 27.22 | 308,342 | +0.02(+0.06%) |
Sep 10, 2018 | 27.25 | 27.32 | 27.20 | 27.21 | 204,670 | +0.07(+0.26%) |
Sep 07, 2018 | 27.11 | 27.19 | 27.06 | 27.14 | 315,780 | -0.08(-0.29%) |
Sep 06, 2018 | 27.28 | 27.31 | 27.13 | 27.22 | 196,878 | -0.06(-0.22%) |
Sep 05, 2018 | 27.12 | 27.28 | 27.07 | 27.28 | 566,529 | +0.13(+0.48%) |
Sep 04, 2018 | 27.18 | 27.21 | 27.07 | 27.15 | 1,547,903 | -0.05(-0.19%) |
Aug 31, 2018 | 27.20 | 27.20 | 27.20 | 0 | -0.03(-0.10%) | |
Aug 30, 2018 | 27.35 | 27.35 | 27.18 | 27.22 | 518,771 | -0.16(-0.57%) |
Aug 29, 2018 | 27.35 | 27.42 | 27.27 | 27.38 | 1,839,910 | +0.07(+0.26%) |
Aug 28, 2018 | 27.40 | 27.40 | 27.29 | 27.31 | 319,902 | -0.03(-0.13%) |
Aug 27, 2018 | 27.27 | 27.37 | 27.26 | 27.35 | 235,976 | +0.19(+0.71%) |
Aug 24, 2018 | 27.11 | 27.20 | 27.09 | 27.15 | 253,336 | +0.10(+0.39%) |
Aug 23, 2018 | 27.11 | 27.12 | 27.02 | 27.05 | 446,337 | -0.08(-0.29%) |
Aug 22, 2018 | 27.19 | 27.20 | 27.12 | 27.13 | 508,530 | -0.06(-0.22%) |
Aug 21, 2018 | 27.18 | 27.29 | 27.18 | 27.19 | 406,893 | +0.06(+0.22%) |
Aug 20, 2018 | 27.08 | 27.15 | 27.05 | 27.13 | 270,845 | +0.10(+0.39%) |
Aug 17, 2018 | 26.87 | 27.07 | 26.87 | 27.02 | 216,259 | +0.13(+0.49%) |
Aug 16, 2018 | 26.75 | 26.93 | 26.75 | 26.89 | 169,783 | +0.31(+1.18%) |
Aug 15, 2018 | 26.64 | 26.66 | 26.46 | 26.58 | 236,373 | -0.18(-0.68%) |
Aug 14, 2018 | 26.68 | 26.80 | 26.68 | 26.76 | 174,168 | +0.18(+0.69%) |
Aug 13, 2018 | 26.75 | 26.77 | 26.55 | 26.58 | 288,791 | -0.17(-0.62%) |
Aug 10, 2018 | 26.78 | 26.81 | 26.68 | 26.75 | 279,737 | -0.17(-0.61%) |
Aug 09, 2018 | 27.01 | 27.01 | 26.90 | 26.91 | 256,461 | -0.08(-0.29%) |
Aug 08, 2018 | 27.02 | 27.02 | 26.95 | 26.99 | 238,157 | -0.04(-0.16%) |
Aug 07, 2018 | 27.01 | 27.09 | 26.98 | 27.03 | 318,373 | +0.08(+0.29%) |
Aug 06, 2018 | 26.89 | 27.01 | 26.86 | 26.95 | 138,796 | +0.07(+0.26%) |
Aug 03, 2018 | 26.73 | 26.88 | 26.71 | 26.88 | 149,682 | +0.18(+0.69%) |
Aug 02, 2018 | 26.56 | 26.72 | 26.50 | 26.70 | 397,544 | +0.03(+0.10%) |
Aug 01, 2018 | 26.82 | 26.82 | 26.64 | 26.68 | 673,236 | -0.17(-0.62%) |
Jul 31, 2018 | 26.85 | 26.89 | 26.79 | 26.84 | 371,731 | +0.09(+0.33%) |
Jul 30, 2018 | 26.74 | 26.84 | 26.74 | 26.75 | 290,462 | +0.05(+0.20%) |
Jul 27, 2018 | 26.73 | 26.78 | 26.63 | 26.70 | 204,436 | -0.05(-0.20%) |
Jul 26, 2018 | 26.69 | 26.81 | 26.69 | 26.75 | 297,128 | +0.15(+0.56%) |
Jul 25, 2018 | 26.48 | 26.65 | 26.42 | 26.61 | 353,376 | +0.11(+0.43%) |
Jul 24, 2018 | 26.47 | 26.56 | 26.42 | 26.49 | 2,911,833 | +0.12(+0.46%) |
Jul 23, 2018 | 26.33 | 26.41 | 26.28 | 26.37 | 223,246 | +0.04(+0.17%) |
Jul 20, 2018 | 26.34 | 26.37 | 26.30 | 26.33 | 257,025 | -0.06(-0.23%) |
Jul 19, 2018 | 26.43 | 26.46 | 26.33 | 26.39 | 763,037 | -0.08(-0.30%) |
Jul 18, 2018 | 26.38 | 26.48 | 26.35 | 26.47 | 297,928 | +0.10(+0.36%) |
Jul 17, 2018 | 26.31 | 26.42 | 26.30 | 26.37 | 220,907 | +0.03(+0.10%) |
Jul 16, 2018 | 26.33 | 26.35 | 26.25 | 26.34 | 430,088 | +0.02(+0.07%) |
Jul 13, 2018 | 26.28 | 26.37 | 26.24 | 26.33 | 291,293 | +0.03(+0.10%) |
Jul 12, 2018 | 26.32 | 26.35 | 26.23 | 26.30 | 561,820 | +0.10(+0.40%) |
Jul 11, 2018 | 26.33 | 26.33 | 26.16 | 26.20 | 302,307 | -0.24(-0.92%) |
Jul 10, 2018 | 26.40 | 26.46 | 26.37 | 26.44 | 289,235 | +0.10(+0.40%) |
Jul 09, 2018 | 26.18 | 26.36 | 26.18 | 26.34 | 212,810 | +0.25(+0.97%) |
Jul 06, 2018 | 25.91 | 26.14 | 25.87 | 26.08 | 279,063 | +0.14(+0.54%) |
Jul 05, 2018 | 25.90 | 25.94 | 25.78 | 25.94 | 171,852 | +0.17(+0.64%) |
Jul 03, 2018 | 25.78 | 25.78 | 25.78 | 0 | -0.01(-0.03%) | |
Jul 02, 2018 | 25.67 | 25.78 | 25.60 | 25.79 | 228,900 | -0.03(-0.10%) |
Jun 29, 2018 | 26.05 | 25.80 | 25.81 | 217,252 | +0.03(+0.10%) | |
Jun 28, 2018 | 25.67 | 25.85 | 25.60 | 25.79 | 218,214 | +0.10(+0.37%) |
Jun 27, 2018 | 25.85 | 26.01 | 25.67 | 25.69 | 212,186 | -0.10(-0.41%) |
Jun 26, 2018 | 25.83 | 25.87 | 25.70 | 25.80 | 438,013 | +0.03(+0.10%) |
Jun 25, 2018 | 25.91 | 25.93 | 25.62 | 25.77 | 348,081 | -0.24(-0.90%) |
Jun 22, 2018 | 26.05 | 26.12 | 25.99 | 26.00 | 264,159 | +0.14(+0.54%) |
Jun 21, 2018 | 26.00 | 26.00 | 25.81 | 25.87 | 667,368 | -0.15(-0.57%) |
Jun 20, 2018 | 26.08 | 26.12 | 25.96 | 26.01 | 196,876 | +0.01(+0.03%) |
Jun 19, 2018 | 25.87 | 26.04 | 25.84 | 26.00 | 456,963 | -0.08(-0.30%) |
Jun 18, 2018 | 26.03 | 26.10 | 25.98 | 26.08 | 808,451 | -0.09(-0.33%) |
Jun 15, 2018 | 26.19 | 25.95 | 26.17 | 290,120 | +0.00(+0.00%) | |
Jun 14, 2018 | 26.25 | 26.27 | 26.14 | 26.17 | 258,790 | -0.02(-0.07%) |
Jun 13, 2018 | 26.34 | 26.34 | 26.19 | 26.19 | 255,200 | -0.12(-0.46%) |
Jun 12, 2018 | 26.39 | 26.40 | 26.26 | 26.31 | 194,834 | -0.03(-0.13%) |
Jun 11, 2018 | 26.32 | 26.41 | 26.32 | 26.34 | 169,839 | +0.04(+0.16%) |
Jun 08, 2018 | 26.20 | 26.30 | 26.14 | 26.30 | 148,553 | +0.10(+0.36%) |
Jun 07, 2018 | 26.15 | 26.26 | 26.14 | 26.20 | 269,226 | +0.11(+0.43%) |
Jun 06, 2018 | 26.09 | 25.88 | 26.09 | 296,532 | +0.23(+0.90%) | |
Jun 05, 2018 | 25.88 | 25.90 | 25.78 | 25.86 | 286,056 | -0.02(-0.07%) |
Jun 04, 2018 | 25.92 | 25.99 | 25.84 | 25.88 | 137,229 | +0.04(+0.17%) |