Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.12 | 26.29 | 26.10 | 26.28 | 2,396,461 | -0.20(-0.75%) |
May 30, 2019 | 26.48 | 26.50 | 26.39 | 26.48 | 1,636,243 | +0.09(+0.35%) |
May 29, 2019 | 26.33 | 26.39 | 26.26 | 26.39 | 2,902,341 | -0.22(-0.81%) |
May 28, 2019 | 26.84 | 26.88 | 26.59 | 26.60 | 2,370,781 | -0.27(-0.99%) |
May 24, 2019 | 26.84 | 26.87 | 26.77 | 26.87 | 10,001,133 | +0.30(+1.12%) |
May 23, 2019 | 26.58 | 26.62 | 26.48 | 26.57 | 2,060,735 | -0.34(-1.26%) |
May 22, 2019 | 26.90 | 27.02 | 26.90 | 26.91 | 1,824,996 | -0.22(-0.79%) |
May 21, 2019 | 27.13 | 27.23 | 27.05 | 27.13 | 2,789,135 | +0.15(+0.55%) |
May 20, 2019 | 26.97 | 27.09 | 26.92 | 26.98 | 1,701,451 | -0.12(-0.46%) |
May 17, 2019 | 27.09 | 27.21 | 27.08 | 27.10 | 1,848,412 | -0.18(-0.67%) |
May 16, 2019 | 27.16 | 27.36 | 27.16 | 27.28 | 2,634,626 | +0.15(+0.55%) |
May 15, 2019 | 26.93 | 27.23 | 26.91 | 27.13 | 2,780,155 | +0.06(+0.21%) |
May 14, 2019 | 27.03 | 27.13 | 27.00 | 27.08 | 2,995,078 | +0.24(+0.90%) |
May 13, 2019 | 27.02 | 27.08 | 26.78 | 26.84 | 2,718,053 | -0.53(-1.94%) |
May 10, 2019 | 27.26 | 27.40 | 27.12 | 27.37 | 2,581,676 | +0.10(+0.36%) |
May 09, 2019 | 27.12 | 27.33 | 27.09 | 27.27 | 3,268,442 | -0.06(-0.21%) |
May 08, 2019 | 27.24 | 27.37 | 27.18 | 27.33 | 3,289,473 | +0.02(+0.06%) |
May 07, 2019 | 27.53 | 27.54 | 27.21 | 27.31 | 5,971,976 | -0.55(-1.97%) |
May 06, 2019 | 27.44 | 27.90 | 27.41 | 27.86 | 5,206,435 | -0.23(-0.83%) |
May 03, 2019 | 27.91 | 28.11 | 27.90 | 28.09 | 2,311,450 | +0.44(+1.59%) |
May 02, 2019 | 27.77 | 27.77 | 27.61 | 27.65 | 2,242,419 | -0.03(-0.12%) |
May 01, 2019 | 27.97 | 27.97 | 27.66 | 27.68 | 2,854,533 | -0.32(-1.13%) |
Apr 30, 2019 | 27.88 | 28.01 | 27.84 | 28.00 | 3,117,664 | +0.14(+0.51%) |
Apr 29, 2019 | 27.78 | 27.88 | 27.74 | 27.86 | 1,036,339 | +0.06(+0.21%) |
Apr 26, 2019 | 27.72 | 27.80 | 27.66 | 27.80 | 3,014,689 | +0.04(+0.15%) |
Apr 25, 2019 | 27.65 | 27.77 | 27.60 | 27.76 | 2,486,996 | -0.10(-0.36%) |
Apr 24, 2019 | 27.91 | 27.94 | 27.82 | 27.86 | 2,206,479 | -0.22(-0.80%) |
Apr 23, 2019 | 28.05 | 28.12 | 28.03 | 28.08 | 1,564,564 | +0.01(+0.03%) |
Apr 22, 2019 | 28.05 | 28.11 | 28.01 | 28.07 | 1,272,701 | +0.03(+0.12%) |
Apr 18, 2019 | 28.08 | 28.09 | 27.97 | 28.04 | 2,685,136 | -0.10(-0.35%) |
Apr 17, 2019 | 28.14 | 28.15 | 28.06 | 28.14 | 1,727,367 | +0.05(+0.18%) |
Apr 16, 2019 | 28.21 | 28.21 | 28.06 | 28.09 | 1,777,915 | -0.04(-0.15%) |
Apr 15, 2019 | 28.15 | 28.16 | 28.07 | 28.13 | 1,637,713 | -0.02(-0.06%) |
Apr 12, 2019 | 28.14 | 28.15 | 28.07 | 28.15 | 1,994,800 | +0.17(+0.59%) |
Apr 11, 2019 | 28.01 | 28.04 | 27.92 | 27.98 | 2,021,355 | -0.03(-0.12%) |
Apr 10, 2019 | 28.00 | 28.08 | 27.95 | 28.01 | 5,966,014 | +0.09(+0.33%) |
Apr 09, 2019 | 27.99 | 28.01 | 27.89 | 27.92 | 2,229,610 | -0.16(-0.56%) |
Apr 08, 2019 | 28.06 | 28.10 | 27.97 | 28.08 | 1,765,995 | +0.05(+0.18%) |
Apr 05, 2019 | 27.93 | 28.03 | 27.91 | 28.03 | 2,790,405 | +0.07(+0.24%) |
Apr 04, 2019 | 27.96 | 27.98 | 27.87 | 27.96 | 3,491,035 | -0.10(-0.35%) |
Apr 03, 2019 | 28.05 | 28.15 | 28.01 | 28.06 | 2,647,168 | +0.17(+0.59%) |
Apr 02, 2019 | 27.77 | 27.92 | 27.73 | 27.90 | 4,566,063 | +0.16(+0.57%) |
Apr 01, 2019 | 27.67 | 27.76 | 27.63 | 27.74 | 2,835,608 | +0.36(+1.33%) |
Mar 29, 2019 | 27.42 | 27.43 | 27.20 | 27.38 | 5,713,813 | +0.06(+0.21%) |
Mar 28, 2019 | 27.39 | 27.43 | 27.21 | 27.32 | 3,904,405 | -0.17(-0.63%) |
Mar 27, 2019 | 27.46 | 27.50 | 27.25 | 27.49 | 3,624,784 | +0.07(+0.27%) |
Mar 26, 2019 | 27.46 | 27.51 | 27.38 | 27.42 | 4,958,571 | +0.12(+0.46%) |
Mar 25, 2019 | 27.28 | 27.36 | 27.20 | 27.29 | 4,065,963 | -0.04(-0.15%) |
Mar 22, 2019 | 27.53 | 27.58 | 27.33 | 27.33 | 3,043,749 | -0.43(-1.55%) |
Mar 21, 2019 | 27.71 | 27.79 | 27.59 | 27.77 | 4,030,548 | -0.05(-0.18%) |
Mar 20, 2019 | 27.81 | 27.99 | 27.69 | 27.81 | 1,844,554 | -0.11(-0.39%) |
Mar 19, 2019 | 28.07 | 28.08 | 27.88 | 27.92 | 1,603,204 | +0.06(+0.21%) |
Mar 18, 2019 | 27.77 | 27.90 | 27.73 | 27.86 | 2,887,701 | +0.15(+0.54%) |
Mar 15, 2019 | 27.58 | 27.72 | 27.58 | 27.72 | 3,464,704 | +0.29(+1.06%) |
Mar 14, 2019 | 27.50 | 27.55 | 27.39 | 27.43 | 2,493,038 | +0.09(+0.33%) |
Mar 13, 2019 | 27.21 | 27.38 | 27.16 | 27.33 | 3,222,934 | +0.37(+1.38%) |
Mar 12, 2019 | 26.92 | 27.03 | 26.90 | 26.96 | 3,746,993 | -0.05(-0.18%) |
Mar 11, 2019 | 26.78 | 27.01 | 26.77 | 27.01 | 3,354,798 | +0.23(+0.87%) |
Mar 08, 2019 | 26.68 | 26.79 | 26.64 | 26.78 | 2,830,800 | -0.11(-0.40%) |
Mar 07, 2019 | 27.07 | 27.09 | 26.87 | 26.89 | 3,047,270 | -0.29(-1.07%) |
Mar 06, 2019 | 27.24 | 27.25 | 27.13 | 27.18 | 1,463,922 | +0.03(+0.12%) |
Mar 05, 2019 | 27.03 | 27.20 | 27.02 | 27.14 | 3,712,541 | +0.15(+0.55%) |
Mar 04, 2019 | 27.10 | 27.12 | 26.89 | 26.99 | 1,899,931 | -0.07(-0.25%) |
Mar 01, 2019 | 27.10 | 27.18 | 26.96 | 27.06 | 1,985,274 | +0.05(+0.18%) |
Feb 28, 2019 | 27.02 | 27.14 | 26.97 | 27.01 | 2,456,112 | -0.12(-0.46%) |
Feb 27, 2019 | 27.15 | 27.22 | 27.09 | 27.13 | 1,661,137 | -0.03(-0.12%) |
Feb 26, 2019 | 27.03 | 27.28 | 27.03 | 27.17 | 2,830,771 | +0.23(+0.86%) |
Feb 25, 2019 | 26.97 | 27.01 | 26.90 | 26.94 | 5,606,637 | +0.02(+0.06%) |
Feb 22, 2019 | 26.87 | 26.96 | 26.85 | 26.92 | 1,024,591 | +0.08(+0.31%) |
Feb 21, 2019 | 26.85 | 26.89 | 26.77 | 26.84 | 1,805,907 | -0.17(-0.64%) |
Feb 20, 2019 | 26.85 | 27.11 | 26.85 | 27.01 | 2,486,773 | +0.15(+0.56%) |
Feb 19, 2019 | 26.61 | 26.91 | 26.61 | 26.86 | 1,838,175 | +0.14(+0.53%) |
Feb 15, 2019 | 26.61 | 26.74 | 26.58 | 26.72 | 1,338,347 | +0.35(+1.32%) |
Feb 14, 2019 | 26.32 | 26.46 | 26.31 | 26.37 | 3,568,337 | +0.00(+0.00%) |
Feb 13, 2019 | 26.43 | 26.51 | 26.36 | 26.37 | 1,451,335 | +0.06(+0.22%) |
Feb 12, 2019 | 26.23 | 26.33 | 26.20 | 26.31 | 1,835,389 | +0.19(+0.73%) |
Feb 11, 2019 | 26.14 | 26.22 | 26.07 | 26.12 | 2,682,327 | -0.16(-0.60%) |
Feb 08, 2019 | 26.18 | 26.28 | 26.10 | 26.28 | 2,831,403 | -0.02(-0.06%) |
Feb 07, 2019 | 26.47 | 26.49 | 26.24 | 26.30 | 3,654,642 | -0.12(-0.44%) |
Feb 06, 2019 | 26.46 | 26.56 | 26.41 | 26.41 | 1,861,832 | -0.10(-0.38%) |
Feb 05, 2019 | 26.45 | 26.52 | 26.41 | 26.51 | 1,609,716 | +0.23(+0.88%) |
Feb 04, 2019 | 26.21 | 26.29 | 26.14 | 26.28 | 1,532,341 | +0.07(+0.28%) |
Feb 01, 2019 | 26.14 | 26.26 | 26.08 | 26.21 | 1,982,380 | +0.09(+0.35%) |
Jan 31, 2019 | 26.10 | 26.19 | 26.01 | 26.11 | 2,647,936 | +0.16(+0.61%) |
Jan 30, 2019 | 25.93 | 26.08 | 25.83 | 25.96 | 2,085,883 | +0.34(+1.33%) |
Jan 29, 2019 | 25.72 | 25.80 | 25.58 | 25.62 | 3,732,140 | +0.17(+0.68%) |
Jan 28, 2019 | 25.35 | 25.45 | 25.28 | 25.44 | 2,093,515 | -0.18(-0.71%) |
Jan 25, 2019 | 25.58 | 25.65 | 25.54 | 25.63 | 3,942,694 | +0.17(+0.68%) |
Jan 24, 2019 | 25.39 | 25.47 | 25.34 | 25.45 | 3,196,382 | -0.11(-0.42%) |
Jan 23, 2019 | 25.59 | 25.63 | 25.42 | 25.56 | 1,642,475 | +0.18(+0.72%) |
Jan 22, 2019 | 25.51 | 25.54 | 25.34 | 25.38 | 2,288,646 | -0.30(-1.16%) |
Jan 18, 2019 | 25.73 | 25.74 | 25.62 | 25.68 | 6,533,534 | +0.23(+0.91%) |
Jan 17, 2019 | 25.09 | 25.47 | 25.09 | 25.44 | 3,561,510 | +0.21(+0.82%) |
Jan 16, 2019 | 25.19 | 25.29 | 25.14 | 25.24 | 6,932,287 | -0.07(-0.29%) |
Jan 15, 2019 | 25.14 | 25.34 | 25.01 | 25.31 | 9,709,595 | +0.12(+0.49%) |
Jan 14, 2019 | 25.10 | 25.30 | 25.10 | 25.19 | 4,128,858 | -0.17(-0.65%) |
Jan 11, 2019 | 25.25 | 25.41 | 25.18 | 25.35 | 2,728,908 | +0.01(+0.03%) |
Jan 10, 2019 | 25.09 | 25.36 | 25.09 | 25.34 | 2,468,052 | +0.11(+0.43%) |
Jan 09, 2019 | 25.21 | 25.27 | 25.09 | 25.24 | 10,419,509 | +0.24(+0.96%) |
Jan 08, 2019 | 25.05 | 25.07 | 24.92 | 25.00 | 3,860,903 | +0.15(+0.60%) |
Jan 07, 2019 | 24.79 | 24.93 | 24.73 | 24.85 | 3,307,573 | +0.00(+0.00%) |
Jan 04, 2019 | 24.51 | 24.94 | 24.51 | 24.85 | 4,302,754 | +0.67(+2.78%) |
Jan 03, 2019 | 24.24 | 24.29 | 24.06 | 24.17 | 2,836,229 | -0.15(-0.61%) |
Jan 02, 2019 | 24.05 | 24.32 | 23.98 | 24.32 | 3,598,700 | -0.02(-0.07%) |
Dec 31, 2018 | 24.51 | 24.58 | 24.27 | 24.34 | 5,445,999 | -0.02(-0.10%) |
Dec 28, 2018 | 24.41 | 24.46 | 24.28 | 24.36 | 5,716,104 | +0.32(+1.31%) |
Dec 27, 2018 | 23.78 | 24.05 | 23.59 | 24.05 | 6,371,882 | -0.22(-0.92%) |
Dec 26, 2018 | 23.75 | 24.29 | 23.56 | 24.27 | 6,232,587 | +0.59(+2.49%) |
Dec 24, 2018 | 24.14 | 24.23 | 23.68 | 23.68 | 2,537,422 | -0.22(-0.90%) |
Dec 21, 2018 | 24.12 | 24.36 | 23.88 | 23.90 | 11,769,358 | -0.20(-0.83%) |
Dec 20, 2018 | 24.35 | 24.40 | 24.06 | 24.10 | 6,170,067 | +0.02(+0.07%) |
Dec 19, 2018 | 24.38 | 24.56 | 24.01 | 24.08 | 5,020,433 | -0.09(-0.38%) |
Dec 18, 2018 | 24.36 | 24.38 | 24.12 | 24.17 | 3,893,297 | -0.05(-0.21%) |
Dec 17, 2018 | 24.49 | 24.49 | 24.12 | 24.23 | 4,172,523 | -0.23(-0.93%) |
Dec 14, 2018 | 24.53 | 24.62 | 24.42 | 24.45 | 3,295,828 | -0.33(-1.34%) |
Dec 13, 2018 | 24.83 | 24.92 | 24.74 | 24.79 | 4,839,581 | -0.01(-0.03%) |
Dec 12, 2018 | 24.83 | 24.96 | 24.75 | 24.79 | 4,694,173 | +0.42(+1.73%) |
Dec 11, 2018 | 24.65 | 24.65 | 24.27 | 24.37 | 4,357,395 | +0.07(+0.30%) |
Dec 10, 2018 | 24.49 | 24.50 | 24.06 | 24.30 | 5,098,458 | -0.29(-1.19%) |
Dec 07, 2018 | 24.91 | 25.04 | 24.53 | 24.59 | 5,062,581 | -0.20(-0.82%) |
Dec 06, 2018 | 24.63 | 24.83 | 24.34 | 24.79 | 5,046,699 | -0.41(-1.61%) |
Dec 04, 2018 | 25.65 | 25.69 | 25.17 | 25.20 | 3,129,490 | -0.55(-2.14%) |
Dec 03, 2018 | 25.76 | 25.78 | 25.62 | 25.75 | 2,139,977 | +0.24(+0.95%) |
Nov 30, 2018 | 25.48 | 25.53 | 25.36 | 25.51 | 1,403,397 | -0.20(-0.79%) |
Nov 29, 2018 | 25.71 | 25.84 | 25.65 | 25.71 | 1,632,092 | -0.22(-0.85%) |
Nov 28, 2018 | 25.63 | 25.93 | 25.49 | 25.93 | 1,712,332 | +0.33(+1.30%) |
Nov 27, 2018 | 25.51 | 25.60 | 25.44 | 25.60 | 1,790,837 | -0.20(-0.79%) |
Nov 26, 2018 | 25.68 | 25.81 | 25.68 | 25.80 | 1,626,742 | +0.41(+1.63%) |
Nov 23, 2018 | 25.39 | 25.45 | 25.36 | 25.39 | 831,195 | -0.32(-1.23%) |
Nov 21, 2018 | 25.70 | 25.70 | 25.70 | 0 | +0.42(+1.67%) | |
Nov 20, 2018 | 25.44 | 25.51 | 25.24 | 25.28 | 2,384,182 | -0.37(-1.42%) |
Nov 19, 2018 | 25.83 | 25.84 | 25.54 | 25.65 | 2,364,732 | -0.09(-0.35%) |
Nov 16, 2018 | 25.67 | 25.79 | 25.62 | 25.74 | 3,797,921 | -0.13(-0.50%) |
Nov 15, 2018 | 25.59 | 25.89 | 25.44 | 25.87 | 7,144,673 | -0.15(-0.59%) |
Nov 14, 2018 | 26.19 | 26.22 | 25.86 | 26.02 | 9,334,342 | +0.06(+0.22%) |
Nov 13, 2018 | 25.98 | 26.19 | 25.87 | 25.96 | 3,284,399 | +0.16(+0.63%) |
Nov 12, 2018 | 26.04 | 26.05 | 25.77 | 25.80 | 3,445,528 | -0.48(-1.82%) |
Nov 09, 2018 | 26.31 | 26.39 | 26.17 | 26.28 | 3,507,754 | -0.21(-0.80%) |
Nov 08, 2018 | 26.64 | 26.73 | 26.44 | 26.49 | 1,553,426 | -0.21(-0.79%) |
Nov 07, 2018 | 26.61 | 26.71 | 26.49 | 26.70 | 1,936,373 | +0.39(+1.48%) |
Nov 06, 2018 | 26.20 | 26.32 | 26.14 | 26.31 | 1,990,597 | -0.02(-0.06%) |
Nov 05, 2018 | 26.35 | 26.42 | 26.25 | 26.33 | 1,864,745 | +0.15(+0.56%) |
Nov 02, 2018 | 26.39 | 26.47 | 26.05 | 26.18 | 3,447,873 | -0.15(-0.55%) |
Nov 01, 2018 | 26.23 | 26.33 | 26.13 | 26.33 | 3,883,339 | +0.51(+1.98%) |
Oct 31, 2018 | 25.87 | 26.00 | 25.81 | 25.82 | 2,985,028 | +0.28(+1.08%) |
Oct 30, 2018 | 25.36 | 25.56 | 25.34 | 25.54 | 3,772,395 | +0.20(+0.80%) |
Oct 29, 2018 | 25.75 | 25.78 | 25.18 | 25.34 | 5,333,420 | +0.02(+0.06%) |
Oct 26, 2018 | 25.17 | 25.47 | 24.97 | 25.32 | 6,922,360 | -0.16(-0.64%) |
Oct 25, 2018 | 25.41 | 25.62 | 25.33 | 25.48 | 3,139,430 | +0.21(+0.83%) |
Oct 24, 2018 | 25.84 | 25.87 | 25.27 | 25.27 | 3,651,783 | -0.61(-2.35%) |
Oct 23, 2018 | 25.78 | 25.98 | 25.59 | 25.88 | 3,878,285 | -0.11(-0.44%) |
Oct 22, 2018 | 26.13 | 26.17 | 25.94 | 26.00 | 2,829,340 | -0.15(-0.59%) |
Oct 19, 2018 | 26.11 | 26.24 | 26.09 | 26.15 | 5,996,167 | +0.23(+0.88%) |
Oct 18, 2018 | 26.20 | 26.29 | 25.84 | 25.92 | 2,648,504 | -0.41(-1.54%) |
Oct 17, 2018 | 26.35 | 26.41 | 26.17 | 26.33 | 1,946,848 | -0.18(-0.67%) |
Oct 16, 2018 | 26.41 | 26.56 | 26.39 | 26.51 | 1,439,680 | +0.28(+1.05%) |
Oct 15, 2018 | 26.18 | 26.34 | 26.11 | 26.23 | 2,746,933 | +0.00(+0.00%) |
Oct 12, 2018 | 26.46 | 26.47 | 26.00 | 26.23 | 3,729,415 | +0.06(+0.22%) |
Oct 11, 2018 | 26.57 | 26.60 | 26.06 | 26.17 | 6,732,124 | -0.41(-1.56%) |
Oct 10, 2018 | 27.00 | 27.01 | 26.56 | 26.59 | 2,939,854 | -0.39(-1.44%) |
Oct 09, 2018 | 26.73 | 27.03 | 26.67 | 26.98 | 2,845,797 | +0.00(+0.00%) |
Oct 08, 2018 | 26.82 | 26.98 | 26.75 | 26.98 | 1,933,856 | -0.24(-0.87%) |
Oct 05, 2018 | 27.23 | 27.29 | 27.10 | 27.21 | 2,336,860 | -0.18(-0.65%) |
Oct 04, 2018 | 27.46 | 27.50 | 27.29 | 27.39 | 1,434,643 | -0.24(-0.88%) |
Oct 03, 2018 | 27.68 | 27.72 | 27.59 | 27.64 | 1,527,829 | +0.11(+0.41%) |
Oct 02, 2018 | 27.47 | 27.54 | 27.43 | 27.52 | 2,309,561 | -0.15(-0.53%) |
Oct 01, 2018 | 27.78 | 27.78 | 27.65 | 27.67 | 1,187,843 | -0.02(-0.09%) |
Sep 28, 2018 | 27.76 | 27.83 | 27.67 | 27.69 | 2,188,635 | -0.27(-0.96%) |
Sep 27, 2018 | 28.01 | 28.09 | 27.94 | 27.96 | 1,920,683 | +0.02(+0.09%) |
Sep 26, 2018 | 27.93 | 28.13 | 27.91 | 27.94 | 2,002,707 | +0.00(+0.00%) |
Sep 25, 2018 | 27.98 | 28.00 | 27.91 | 27.94 | 1,053,851 | +0.26(+0.94%) |
Sep 24, 2018 | 27.82 | 27.85 | 27.67 | 27.68 | 1,074,778 | -0.04(-0.15%) |
Sep 21, 2018 | 27.69 | 27.76 | 27.66 | 27.72 | 2,529,442 | -0.02(-0.09%) |
Sep 20, 2018 | 27.67 | 27.77 | 27.57 | 27.74 | 2,077,056 | +0.44(+1.60%) |
Sep 19, 2018 | 27.22 | 27.34 | 27.22 | 27.30 | 1,316,547 | +0.14(+0.51%) |
Sep 18, 2018 | 27.16 | 27.23 | 27.12 | 27.16 | 1,174,836 | +0.12(+0.45%) |
Sep 17, 2018 | 27.12 | 27.20 | 27.04 | 27.04 | 1,196,066 | +0.03(+0.12%) |
Sep 14, 2018 | 27.06 | 27.09 | 26.96 | 27.01 | 1,822,199 | +0.00(+0.00%) |
Sep 13, 2018 | 27.03 | 27.07 | 26.94 | 27.01 | 2,348,474 | +0.09(+0.33%) |
Sep 12, 2018 | 26.81 | 27.02 | 26.81 | 26.92 | 3,259,582 | +0.13(+0.48%) |
Sep 11, 2018 | 26.61 | 26.79 | 26.56 | 26.79 | 1,758,909 | -0.01(-0.03%) |
Sep 10, 2018 | 26.82 | 26.84 | 26.73 | 26.80 | 1,195,497 | +0.19(+0.70%) |
Sep 07, 2018 | 26.52 | 26.67 | 26.50 | 26.61 | 2,329,467 | -0.19(-0.70%) |
Sep 06, 2018 | 26.94 | 27.02 | 26.70 | 26.80 | 2,680,138 | -0.18(-0.66%) |
Sep 05, 2018 | 27.03 | 27.06 | 26.85 | 26.98 | 2,801,345 | -0.08(-0.30%) |
Sep 04, 2018 | 26.99 | 27.06 | 26.95 | 27.06 | 2,038,465 | -0.19(-0.69%) |
Aug 31, 2018 | 27.25 | 27.25 | 27.25 | 0 | -0.32(-1.15%) | |
Aug 30, 2018 | 27.59 | 27.64 | 27.51 | 27.56 | 2,134,667 | -0.28(-1.02%) |
Aug 29, 2018 | 27.60 | 27.85 | 27.58 | 27.85 | 3,211,742 | +0.18(+0.65%) |
Aug 28, 2018 | 27.81 | 27.84 | 27.66 | 27.67 | 1,780,953 | -0.14(-0.50%) |
Aug 27, 2018 | 27.69 | 27.84 | 27.64 | 27.81 | 2,774,852 | +0.35(+1.27%) |
Aug 24, 2018 | 27.51 | 27.55 | 27.45 | 27.46 | 1,338,834 | +0.18(+0.65%) |
Aug 23, 2018 | 27.50 | 27.51 | 27.27 | 27.28 | 1,394,442 | -0.33(-1.21%) |
Aug 22, 2018 | 27.64 | 27.66 | 27.58 | 27.61 | 1,376,494 | +0.13(+0.47%) |
Aug 21, 2018 | 27.55 | 27.59 | 27.44 | 27.48 | 1,388,187 | +0.09(+0.33%) |
Aug 20, 2018 | 27.37 | 27.44 | 27.34 | 27.39 | 1,058,388 | +0.19(+0.72%) |
Aug 17, 2018 | 27.02 | 27.28 | 26.99 | 27.20 | 2,042,257 | +0.12(+0.45%) |
Aug 16, 2018 | 27.10 | 27.20 | 27.07 | 27.07 | 1,736,388 | +0.21(+0.79%) |
Aug 15, 2018 | 26.91 | 26.91 | 26.69 | 26.86 | 3,847,140 | -0.50(-1.81%) |
Aug 14, 2018 | 27.44 | 27.47 | 27.30 | 27.36 | 3,673,039 | -0.12(-0.44%) |
Aug 13, 2018 | 27.51 | 27.59 | 27.39 | 27.48 | 2,779,309 | -0.09(-0.32%) |
Aug 10, 2018 | 27.57 | 27.68 | 27.51 | 27.57 | 1,765,397 | -0.44(-1.56%) |
Aug 09, 2018 | 28.11 | 28.13 | 28.00 | 28.01 | 1,586,297 | -0.06(-0.20%) |
Aug 08, 2018 | 28.10 | 28.15 | 27.99 | 28.07 | 1,067,198 | +0.06(+0.20%) |
Aug 07, 2018 | 28.13 | 28.14 | 27.98 | 28.01 | 1,482,952 | +0.22(+0.79%) |
Aug 06, 2018 | 27.72 | 27.86 | 27.69 | 27.79 | 2,249,429 | -0.20(-0.72%) |
Aug 03, 2018 | 27.83 | 28.01 | 27.81 | 27.99 | 3,973,007 | +0.16(+0.58%) |
Aug 02, 2018 | 27.73 | 27.84 | 27.64 | 27.83 | 1,897,868 | -0.31(-1.10%) |
Aug 01, 2018 | 28.24 | 28.25 | 28.11 | 28.14 | 2,097,044 | -0.36(-1.25%) |
Jul 31, 2018 | 28.63 | 28.66 | 28.46 | 28.50 | 2,720,028 | +0.20(+0.72%) |
Jul 30, 2018 | 28.38 | 28.42 | 28.28 | 28.29 | 1,284,628 | +0.06(+0.23%) |
Jul 27, 2018 | 28.33 | 28.38 | 28.19 | 28.23 | 1,197,138 | +0.06(+0.20%) |
Jul 26, 2018 | 28.18 | 28.26 | 28.15 | 28.17 | 1,338,524 | -0.27(-0.94%) |
Jul 25, 2018 | 28.24 | 28.49 | 28.17 | 28.44 | 1,355,661 | +0.04(+0.14%) |
Jul 24, 2018 | 28.38 | 28.52 | 28.34 | 28.40 | 1,559,431 | +0.28(+0.98%) |
Jul 23, 2018 | 28.17 | 28.23 | 28.10 | 28.12 | 667,009 | -0.11(-0.40%) |
Jul 20, 2018 | 28.03 | 28.26 | 28.03 | 28.24 | 828,513 | +0.24(+0.87%) |
Jul 19, 2018 | 27.94 | 28.07 | 27.94 | 27.99 | 816,319 | -0.12(-0.43%) |
Jul 18, 2018 | 28.07 | 28.15 | 27.98 | 28.11 | 1,687,200 | -0.02(-0.06%) |
Jul 17, 2018 | 28.07 | 28.24 | 28.03 | 28.13 | 1,595,467 | -0.14(-0.49%) |
Jul 16, 2018 | 28.21 | 28.27 | 28.14 | 28.27 | 1,275,185 | -0.18(-0.63%) |
Jul 13, 2018 | 28.37 | 28.45 | 28.30 | 28.45 | 1,071,021 | +0.03(+0.11%) |
Jul 12, 2018 | 28.37 | 28.44 | 28.30 | 28.41 | 1,152,228 | +0.32(+1.13%) |
Jul 11, 2018 | 28.26 | 28.36 | 28.02 | 28.10 | 3,148,368 | -0.55(-1.93%) |
Jul 10, 2018 | 28.61 | 28.68 | 28.58 | 28.65 | 723,656 | +0.04(+0.14%) |
Jul 09, 2018 | 28.59 | 28.63 | 28.45 | 28.61 | 1,917,932 | +0.24(+0.86%) |
Jul 06, 2018 | 28.20 | 28.41 | 28.16 | 28.37 | 1,223,554 | +0.08(+0.29%) |
Jul 05, 2018 | 28.22 | 28.28 | 28.12 | 28.28 | 1,405,328 | +0.30(+1.07%) |
Jul 03, 2018 | 27.98 | 27.98 | 27.98 | 0 | +0.09(+0.32%) | |
Jul 02, 2018 | 27.78 | 27.94 | 27.75 | 27.89 | 2,159,561 | -0.33(-1.18%) |
Jun 29, 2018 | 28.40 | 28.17 | 28.23 | 2,897,934 | +0.23(+0.81%) | |
Jun 28, 2018 | 27.84 | 28.05 | 27.80 | 28.00 | 2,424,967 | +0.19(+0.70%) |
Jun 27, 2018 | 28.05 | 28.14 | 27.80 | 27.81 | 4,656,132 | -0.18(-0.64%) |
Jun 26, 2018 | 28.05 | 28.06 | 27.90 | 27.98 | 2,794,185 | +0.10(+0.35%) |
Jun 25, 2018 | 28.13 | 28.17 | 27.85 | 27.89 | 2,152,844 | -0.58(-2.05%) |
Jun 22, 2018 | 28.50 | 28.59 | 28.43 | 28.47 | 2,976,615 | +0.46(+1.65%) |
Jun 21, 2018 | 28.12 | 28.13 | 27.98 | 28.01 | 2,333,157 | -0.19(-0.66%) |
Jun 20, 2018 | 28.33 | 28.37 | 28.14 | 28.20 | 1,979,339 | +0.02(+0.06%) |
Jun 19, 2018 | 28.18 | 27.96 | 28.18 | 1,047,032 | -0.19(-0.67%) | |
Jun 18, 2018 | 28.23 | 28.38 | 28.18 | 28.37 | 1,429,857 | -0.14(-0.50%) |
Jun 15, 2018 | 28.89 | 28.38 | 28.51 | 1,450,529 | -0.38(-1.32%) | |
Jun 14, 2018 | 28.91 | 29.12 | 28.86 | 28.89 | 1,503,008 | +0.09(+0.30%) |
Jun 13, 2018 | 28.88 | 28.88 | 28.68 | 28.80 | 1,471,949 | -0.03(-0.11%) |
Jun 12, 2018 | 28.87 | 28.96 | 28.79 | 28.84 | 1,254,556 | -0.21(-0.71%) |
Jun 11, 2018 | 28.92 | 29.10 | 28.88 | 29.04 | 1,204,458 | +0.16(+0.55%) |
Jun 08, 2018 | 28.87 | 28.94 | 28.75 | 28.88 | 2,085,877 | +0.04(+0.14%) |
Jun 07, 2018 | 29.00 | 29.03 | 28.79 | 28.84 | 4,926,814 | -0.15(-0.52%) |
Jun 06, 2018 | 29.03 | 28.79 | 29.00 | 1,697,838 | +0.27(+0.94%) | |
Jun 05, 2018 | 28.76 | 28.77 | 28.66 | 28.73 | 2,125,891 | -0.02(-0.06%) |
Jun 04, 2018 | 28.92 | 28.96 | 28.73 | 28.74 | 1,431,424 | -0.02(-0.06%) |