Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.34 | 28.34 | 28.34 | 44 | +0.00(+0.00%) | |
May 30, 2019 | 28.34 | 28.34 | 28.34 | 49 | +0.00(+0.00%) | |
May 29, 2019 | 28.34 | 28.34 | 28.34 | 28.34 | 210 | -0.82(-2.80%) |
May 28, 2019 | 29.16 | 29.16 | 29.16 | 116 | +0.00(+0.00%) | |
May 24, 2019 | 29.16 | 29.16 | 29.16 | 37 | +0.00(+0.00%) | |
May 23, 2019 | 29.16 | 29.16 | 29.16 | 108,301 | +0.00(+0.00%) | |
May 22, 2019 | 29.36 | 29.42 | 28.98 | 29.16 | 479,409 | -1.27(-4.19%) |
May 21, 2019 | 30.86 | 31.08 | 30.43 | 30.43 | 618 | +0.21(+0.71%) |
May 20, 2019 | 30.22 | 30.22 | 30.22 | 30.22 | 537 | -0.36(-1.18%) |
May 17, 2019 | 31.17 | 31.17 | 30.58 | 30.58 | 700 | -0.93(-2.95%) |
May 16, 2019 | 30.90 | 31.51 | 30.90 | 31.51 | 1,023 | +0.74(+2.40%) |
May 15, 2019 | 30.57 | 30.77 | 30.57 | 30.77 | 499 | +0.37(+1.22%) |
May 14, 2019 | 30.35 | 30.40 | 29.83 | 30.40 | 1,334 | +1.04(+3.52%) |
May 13, 2019 | 29.49 | 29.49 | 29.04 | 29.36 | 511 | -1.10(-3.59%) |
May 10, 2019 | 29.76 | 30.46 | 29.76 | 30.46 | 1,200 | +0.14(+0.46%) |
May 09, 2019 | 29.45 | 30.32 | 29.41 | 30.32 | 1,064 | -0.19(-0.61%) |
May 08, 2019 | 30.51 | 30.51 | 30.51 | 30.51 | 235 | +0.70(+2.33%) |
May 07, 2019 | 29.81 | 30.01 | 29.81 | 29.81 | 1,084 | +0.11(+0.38%) |
May 06, 2019 | 29.87 | 29.87 | 29.70 | 29.70 | 379 | -0.93(-3.04%) |
May 03, 2019 | 30.40 | 30.63 | 30.40 | 30.63 | 900 | +1.12(+3.80%) |
May 02, 2019 | 29.51 | 29.51 | 29.51 | 29.51 | 242 | -0.19(-0.64%) |
May 01, 2019 | 29.70 | 29.70 | 29.70 | 29.70 | 536 | +0.00(+0.01%) |
Apr 30, 2019 | 29.35 | 29.84 | 29.19 | 29.70 | 1,338 | -0.00(-0.01%) |
Apr 29, 2019 | 29.70 | 29.70 | 29.70 | 109 | +0.00(+0.00%) | |
Apr 26, 2019 | 29.24 | 29.70 | 29.20 | 29.70 | 15,500 | +1.09(+3.81%) |
Apr 25, 2019 | 28.98 | 28.98 | 28.61 | 28.61 | 973 | -0.44(-1.51%) |
Apr 24, 2019 | 29.05 | 29.16 | 28.76 | 29.05 | 866 | +0.34(+1.18%) |
Apr 23, 2019 | 28.99 | 28.99 | 28.71 | 28.71 | 538 | -0.06(-0.21%) |
Apr 22, 2019 | 28.77 | 28.77 | 28.77 | 28.77 | 591 | +0.51(+1.80%) |
Apr 18, 2019 | 28.39 | 28.66 | 28.17 | 28.26 | 5,200 | -0.16(-0.58%) |
Apr 17, 2019 | 28.68 | 28.80 | 28.43 | 28.43 | 1,655 | -0.64(-2.22%) |
Apr 16, 2019 | 28.93 | 29.07 | 28.93 | 29.07 | 717 | +1.05(+3.77%) |
Apr 15, 2019 | 28.19 | 28.41 | 28.02 | 28.02 | 1,114 | +0.05(+0.16%) |
Apr 12, 2019 | 27.68 | 27.97 | 27.68 | 27.97 | 1,200 | +0.23(+0.83%) |
Apr 11, 2019 | 27.21 | 27.74 | 27.21 | 27.74 | 1,572 | +0.73(+2.70%) |
Apr 10, 2019 | 27.01 | 27.01 | 27.01 | 27.01 | 349 | +0.31(+1.16%) |
Apr 09, 2019 | 26.66 | 26.72 | 26.66 | 26.70 | 1,647 | +0.19(+0.73%) |
Apr 08, 2019 | 26.33 | 26.78 | 26.29 | 26.51 | 3,675 | -0.54(-2.01%) |
Apr 05, 2019 | 26.44 | 27.05 | 26.44 | 27.05 | 900 | +0.22(+0.82%) |
Apr 04, 2019 | 26.79 | 26.83 | 26.23 | 26.83 | 1,191 | +0.10(+0.37%) |
Apr 03, 2019 | 26.28 | 26.73 | 26.28 | 26.73 | 577 | +0.75(+2.89%) |
Apr 02, 2019 | 25.94 | 25.98 | 25.94 | 25.98 | 597 | +1.17(+4.73%) |
Apr 01, 2019 | 24.81 | 24.81 | 24.81 | 24.81 | 381 | +0.30(+1.21%) |
Mar 29, 2019 | 24.18 | 24.51 | 24.14 | 24.51 | 900 | +0.82(+3.46%) |
Mar 28, 2019 | 23.95 | 23.95 | 23.69 | 23.69 | 644 | +0.15(+0.64%) |
Mar 27, 2019 | 23.60 | 23.91 | 23.54 | 23.54 | 866 | -0.23(-0.99%) |
Mar 26, 2019 | 23.60 | 23.98 | 23.60 | 23.77 | 846 | +0.26(+1.13%) |
Mar 25, 2019 | 23.51 | 23.55 | 23.51 | 23.51 | 1,590 | +0.30(+1.29%) |
Mar 22, 2019 | 23.21 | 23.21 | 23.21 | 23.21 | 300 | -0.48(-2.03%) |
Mar 21, 2019 | 23.56 | 23.73 | 23.56 | 23.69 | 1,193 | -0.42(-1.74%) |
Mar 20, 2019 | 23.48 | 24.11 | 23.48 | 24.11 | 19,200 | +0.33(+1.39%) |
Mar 19, 2019 | 23.78 | 23.78 | 23.78 | 23.78 | 312 | -0.42(-1.74%) |
Mar 18, 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 500 | +0.00(+0.00%) |
Mar 15, 2019 | 23.51 | 24.20 | 23.51 | 24.20 | 600 | +1.15(+4.99%) |
Mar 14, 2019 | 23.09 | 23.51 | 23.05 | 23.05 | 1,521 | -0.17(-0.73%) |
Mar 13, 2019 | 23.22 | 23.22 | 23.22 | 23.22 | 492 | +0.13(+0.56%) |
Mar 12, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 390 | +0.41(+1.81%) |
Mar 11, 2019 | 22.97 | 22.97 | 22.68 | 22.68 | 496 | +0.13(+0.58%) |
Mar 08, 2019 | 22.52 | 22.55 | 22.13 | 22.55 | 8,200 | -0.24(-1.05%) |
Mar 07, 2019 | 22.37 | 22.79 | 22.31 | 22.79 | 1,091 | -0.50(-2.15%) |
Mar 06, 2019 | 23.29 | 23.29 | 23.29 | 23.29 | 486 | -0.23(-1.00%) |
Mar 05, 2019 | 23.71 | 23.71 | 23.32 | 23.52 | 1,942 | -0.14(-0.57%) |
Mar 04, 2019 | 24.08 | 24.08 | 23.66 | 23.66 | 529 | +0.17(+0.72%) |
Mar 01, 2019 | 23.49 | 23.49 | 23.49 | 23.49 | 12,500 | +0.12(+0.51%) |
Feb 28, 2019 | 22.85 | 23.39 | 22.85 | 23.37 | 5,075 | +0.87(+3.87%) |
Feb 27, 2019 | 22.87 | 22.87 | 22.50 | 22.50 | 454 | -0.42(-1.83%) |
Feb 26, 2019 | 22.87 | 22.92 | 22.57 | 22.92 | 1,611 | +0.32(+1.42%) |
Feb 25, 2019 | 22.60 | 22.60 | 22.60 | 382 | +0.00(+0.00%) | |
Feb 22, 2019 | 22.59 | 22.63 | 22.15 | 22.60 | 3,400 | +0.54(+2.45%) |
Feb 21, 2019 | 21.93 | 22.27 | 21.93 | 22.06 | 1,588 | +0.25(+1.15%) |
Feb 20, 2019 | 22.27 | 22.27 | 21.81 | 21.81 | 526 | -0.01(-0.05%) |
Feb 19, 2019 | 21.84 | 21.84 | 21.82 | 21.82 | 718 | +0.49(+2.30%) |
Feb 15, 2019 | 21.20 | 21.71 | 21.20 | 21.33 | 2,100 | +0.20(+0.95%) |
Feb 14, 2019 | 21.55 | 21.59 | 21.13 | 21.13 | 814 | -0.14(-0.66%) |
Feb 13, 2019 | 21.57 | 21.57 | 21.27 | 21.27 | 757 | -0.56(-2.57%) |
Feb 12, 2019 | 21.52 | 21.83 | 21.37 | 21.83 | 2,394 | +0.03(+0.14%) |
Feb 11, 2019 | 21.46 | 21.83 | 21.46 | 21.80 | 2,134 | +0.33(+1.54%) |
Feb 08, 2019 | 21.47 | 21.51 | 21.47 | 21.47 | 800 | -0.91(-4.07%) |
Feb 07, 2019 | 22.34 | 22.38 | 22.34 | 22.38 | 625 | -0.24(-1.06%) |
Feb 06, 2019 | 22.25 | 22.64 | 22.25 | 22.62 | 2,481 | +0.42(+1.89%) |
Feb 05, 2019 | 21.89 | 22.30 | 21.89 | 22.20 | 2,206 | +0.04(+0.18%) |
Feb 04, 2019 | 22.11 | 22.16 | 21.70 | 22.16 | 1,215 | +0.12(+0.54%) |
Feb 01, 2019 | 22.04 | 22.08 | 22.04 | 22.04 | 1,100 | +0.75(+3.52%) |
Jan 31, 2019 | 21.66 | 21.70 | 21.29 | 21.29 | 1,518 | -0.01(-0.05%) |
Jan 30, 2019 | 21.28 | 21.87 | 21.28 | 21.30 | 978 | -1.17(-5.21%) |
Jan 29, 2019 | 22.20 | 22.47 | 22.20 | 22.47 | 1,069 | -1.45(-6.06%) |
Jan 28, 2019 | 23.50 | 23.97 | 23.50 | 23.92 | 4,070 | -0.29(-1.20%) |
Jan 25, 2019 | 24.17 | 24.21 | 24.17 | 24.21 | 700 | +0.17(+0.71%) |
Jan 24, 2019 | 23.53 | 24.04 | 23.53 | 24.04 | 2,955 | -0.08(-0.33%) |
Jan 23, 2019 | 24.12 | 24.12 | 24.12 | 269 | +0.00(+0.00%) | |
Jan 22, 2019 | 24.00 | 24.12 | 23.83 | 24.12 | 3,815 | +0.54(+2.29%) |
Jan 18, 2019 | 24.05 | 24.09 | 23.58 | 23.58 | 3,400 | +0.63(+2.75%) |
Jan 17, 2019 | 22.82 | 23.36 | 22.82 | 22.95 | 1,464 | -0.70(-2.96%) |
Jan 16, 2019 | 23.59 | 23.65 | 23.59 | 23.65 | 1,147 | -0.04(-0.17%) |
Jan 15, 2019 | 23.70 | 23.70 | 23.42 | 23.69 | 864 | -0.23(-0.96%) |
Jan 14, 2019 | 23.88 | 24.13 | 23.88 | 23.92 | 4,306 | -0.40(-1.64%) |
Jan 11, 2019 | 24.20 | 24.35 | 24.12 | 24.32 | 24,700 | -0.03(-0.12%) |
Jan 10, 2019 | 23.96 | 24.35 | 23.96 | 24.35 | 806 | +0.12(+0.50%) |
Jan 09, 2019 | 23.90 | 24.39 | 23.85 | 24.23 | 3,237 | -0.08(-0.33%) |
Jan 08, 2019 | 24.64 | 24.64 | 24.31 | 24.31 | 1,611 | -0.33(-1.34%) |
Jan 07, 2019 | 24.04 | 24.64 | 24.04 | 24.64 | 1,431 | +0.66(+2.75%) |
Jan 04, 2019 | 24.57 | 24.57 | 23.98 | 23.98 | 500 | +0.66(+2.83%) |
Jan 03, 2019 | 23.28 | 23.32 | 23.28 | 23.32 | 870 | +0.09(+0.39%) |
Jan 02, 2019 | 23.75 | 23.80 | 23.23 | 23.23 | 1,920 | -0.92(-3.81%) |
Dec 31, 2018 | 24.07 | 24.19 | 23.10 | 24.15 | 3,000 | +0.58(+2.46%) |
Dec 28, 2018 | 23.03 | 23.57 | 23.03 | 23.57 | 2,200 | +1.11(+4.94%) |
Dec 27, 2018 | 22.41 | 22.87 | 22.34 | 22.46 | 2,843 | -0.93(-3.98%) |
Dec 26, 2018 | 22.45 | 23.39 | 22.39 | 23.39 | 2,135 | +0.40(+1.74%) |
Dec 24, 2018 | 22.11 | 23.01 | 22.11 | 22.99 | 1,900 | -0.29(-1.25%) |
Dec 21, 2018 | 22.71 | 23.28 | 22.71 | 23.28 | 1,300 | +0.00(+0.00%) |
Dec 20, 2018 | 22.90 | 23.28 | 22.63 | 23.28 | 2,809 | +0.07(+0.30%) |
Dec 19, 2018 | 22.95 | 23.23 | 22.65 | 23.21 | 1,912 | +0.34(+1.49%) |
Dec 18, 2018 | 22.88 | 22.88 | 22.27 | 22.87 | 1,975 | -0.25(-1.08%) |
Dec 17, 2018 | 22.70 | 23.12 | 22.64 | 23.12 | 1,598 | -0.20(-0.86%) |
Dec 14, 2018 | 22.89 | 23.32 | 22.79 | 23.32 | 1,800 | +0.38(+1.66%) |
Dec 13, 2018 | 23.14 | 23.46 | 22.94 | 22.94 | 1,914 | -0.77(-3.25%) |
Dec 12, 2018 | 23.26 | 23.71 | 23.26 | 23.71 | 1,164 | +0.66(+2.86%) |
Dec 11, 2018 | 23.04 | 23.05 | 22.38 | 23.05 | 26,870 | +0.11(+0.49%) |
Dec 10, 2018 | 22.80 | 23.31 | 22.80 | 22.94 | 1,394 | -0.56(-2.39%) |
Dec 07, 2018 | 23.29 | 23.70 | 23.24 | 23.50 | 2,600 | +0.46(+2.00%) |
Dec 06, 2018 | 23.04 | 23.72 | 23.04 | 23.04 | 1,243 | -2.27(-8.97%) |
Dec 04, 2018 | 24.82 | 25.31 | 24.75 | 25.31 | 1,100 | -0.30(-1.17%) |
Dec 03, 2018 | 25.07 | 25.61 | 24.97 | 25.61 | 1,386 | +1.46(+6.05%) |
Nov 30, 2018 | 24.63 | 24.63 | 24.15 | 24.15 | 1,100 | -0.53(-2.15%) |
Nov 29, 2018 | 25.17 | 25.17 | 24.68 | 24.68 | 1,072 | -0.73(-2.87%) |
Nov 28, 2018 | 24.62 | 25.43 | 24.52 | 25.41 | 1,470 | +0.35(+1.40%) |
Nov 27, 2018 | 24.93 | 25.06 | 24.93 | 25.06 | 1,450 | +0.16(+0.64%) |
Nov 26, 2018 | 24.92 | 25.02 | 24.90 | 24.90 | 1,330 | +0.58(+2.38%) |
Nov 23, 2018 | 24.22 | 24.34 | 24.22 | 24.32 | 2,600 | +1.12(+4.82%) |
Nov 21, 2018 | 23.20 | 23.20 | 23.20 | 0 | +0.02(+0.06%) | |
Nov 20, 2018 | 22.94 | 23.19 | 22.94 | 23.19 | 656 | -0.61(-2.57%) |
Nov 19, 2018 | 23.82 | 23.82 | 23.35 | 23.80 | 2,701 | -0.26(-1.08%) |
Nov 16, 2018 | 23.92 | 24.06 | 23.91 | 24.06 | 800 | +0.01(+0.03%) |
Nov 15, 2018 | 23.46 | 24.05 | 23.46 | 24.05 | 2,001 | -1.30(-5.12%) |
Nov 14, 2018 | 25.00 | 25.35 | 24.69 | 25.35 | 7,263 | +0.55(+2.21%) |
Nov 13, 2018 | 24.80 | 25.04 | 24.72 | 24.80 | 1,312 | +0.77(+3.21%) |
Nov 12, 2018 | 24.52 | 24.52 | 24.03 | 24.03 | 854 | -0.52(-2.12%) |
Nov 09, 2018 | 24.70 | 25.10 | 24.55 | 24.55 | 2,100 | -0.44(-1.77%) |
Nov 08, 2018 | 25.24 | 25.36 | 24.99 | 24.99 | 1,311 | -0.31(-1.22%) |
Nov 07, 2018 | 25.18 | 25.30 | 25.18 | 25.30 | 1,010 | +0.76(+3.10%) |
Nov 06, 2018 | 24.29 | 24.54 | 24.12 | 24.54 | 2,694 | -0.03(-0.12%) |
Nov 05, 2018 | 24.07 | 24.57 | 23.90 | 24.57 | 696 | +0.28(+1.15%) |
Nov 02, 2018 | 24.72 | 24.73 | 24.24 | 24.29 | 1,500 | -0.12(-0.49%) |
Nov 01, 2018 | 23.97 | 24.41 | 23.91 | 24.41 | 1,489 | +0.80(+3.39%) |
Oct 31, 2018 | 23.73 | 24.17 | 23.61 | 23.61 | 1,315 | +0.68(+2.98%) |
Oct 30, 2018 | 23.00 | 23.28 | 22.93 | 22.93 | 1,015 | -0.17(-0.75%) |
Oct 29, 2018 | 22.81 | 23.10 | 22.81 | 23.10 | 629 | +0.71(+3.17%) |
Oct 26, 2018 | 22.96 | 23.15 | 22.39 | 22.39 | 3,100 | -1.16(-4.93%) |
Oct 25, 2018 | 23.38 | 23.55 | 22.88 | 23.55 | 1,243 | +0.33(+1.42%) |
Oct 24, 2018 | 22.73 | 23.23 | 22.68 | 23.22 | 1,601 | +0.38(+1.67%) |
Oct 23, 2018 | 22.57 | 22.84 | 22.48 | 22.84 | 859 | -0.59(-2.53%) |
Oct 22, 2018 | 23.74 | 23.84 | 23.43 | 23.43 | 1,043 | -0.39(-1.64%) |
Oct 19, 2018 | 23.69 | 23.82 | 23.69 | 23.82 | 700 | -0.36(-1.49%) |
Oct 18, 2018 | 23.74 | 24.18 | 23.58 | 24.18 | 1,816 | -0.39(-1.59%) |
Oct 17, 2018 | 24.48 | 24.57 | 24.20 | 24.57 | 1,380 | +0.57(+2.35%) |
Oct 16, 2018 | 24.21 | 24.21 | 24.00 | 24.00 | 626 | +0.36(+1.54%) |
Oct 15, 2018 | 23.37 | 23.64 | 23.27 | 23.64 | 1,307 | +0.10(+0.42%) |
Oct 12, 2018 | 23.64 | 24.01 | 23.52 | 23.54 | 1,900 | -0.70(-2.89%) |
Oct 11, 2018 | 24.31 | 24.88 | 24.13 | 24.24 | 3,782 | -1.32(-5.16%) |
Oct 10, 2018 | 25.68 | 26.03 | 25.56 | 25.56 | 975 | -1.18(-4.40%) |
Oct 09, 2018 | 26.75 | 27.08 | 26.74 | 26.74 | 1,336 | -0.19(-0.71%) |
Oct 08, 2018 | 26.62 | 26.93 | 26.52 | 26.93 | 1,152 | -0.94(-3.37%) |
Oct 05, 2018 | 27.56 | 27.87 | 27.56 | 27.87 | 1,400 | -0.45(-1.59%) |
Oct 04, 2018 | 27.95 | 28.32 | 27.95 | 28.32 | 2,152 | +0.36(+1.29%) |
Oct 03, 2018 | 28.29 | 28.51 | 27.96 | 27.96 | 1,231 | -0.17(-0.61%) |
Oct 02, 2018 | 28.34 | 28.44 | 28.13 | 28.13 | 926 | -0.47(-1.63%) |
Oct 01, 2018 | 28.85 | 28.93 | 28.60 | 28.60 | 1,240 | -0.83(-2.82%) |
Sep 28, 2018 | 29.32 | 29.43 | 29.32 | 29.43 | 500 | -0.89(-2.94%) |
Sep 27, 2018 | 30.32 | 30.32 | 30.32 | 366 | +0.00(+0.00%) | |
Sep 26, 2018 | 29.87 | 30.32 | 29.87 | 30.32 | 1,024 | +0.25(+0.84%) |
Sep 25, 2018 | 29.81 | 30.07 | 29.69 | 30.07 | 587 | +0.21(+0.70%) |
Sep 24, 2018 | 29.63 | 29.86 | 29.63 | 29.86 | 425 | -0.04(-0.14%) |
Sep 21, 2018 | 29.75 | 29.90 | 29.75 | 29.90 | 1,100 | +0.04(+0.12%) |
Sep 20, 2018 | 30.09 | 30.21 | 29.86 | 29.86 | 649 | +0.04(+0.15%) |
Sep 19, 2018 | 29.50 | 29.82 | 29.40 | 29.82 | 1,227 | +0.79(+2.70%) |
Sep 18, 2018 | 29.28 | 29.28 | 29.04 | 29.04 | 687 | -0.14(-0.50%) |
Sep 17, 2018 | 29.48 | 29.58 | 29.18 | 29.18 | 1,577 | +0.34(+1.16%) |
Sep 14, 2018 | 29.03 | 29.13 | 28.70 | 28.84 | 1,500 | +0.24(+0.86%) |
Sep 13, 2018 | 28.58 | 28.68 | 28.57 | 28.60 | 5,670 | -0.16(-0.57%) |
Sep 12, 2018 | 28.39 | 28.92 | 28.33 | 28.77 | 1,720 | +0.15(+0.52%) |
Sep 11, 2018 | 28.89 | 28.93 | 28.59 | 28.61 | 2,469 | -0.01(-0.02%) |
Sep 10, 2018 | 28.49 | 28.62 | 28.49 | 28.62 | 969 | +0.78(+2.80%) |
Sep 07, 2018 | 28.13 | 28.23 | 27.84 | 27.84 | 1,500 | -0.50(-1.76%) |
Sep 06, 2018 | 27.99 | 28.34 | 27.99 | 28.34 | 3,562 | +0.20(+0.72%) |
Sep 05, 2018 | 28.26 | 28.51 | 28.14 | 28.14 | 1,588 | -0.48(-1.69%) |
Sep 04, 2018 | 28.52 | 28.62 | 28.52 | 28.62 | 511 | -0.16(-0.56%) |
Aug 31, 2018 | 28.78 | 28.78 | 28.78 | 0 | -0.04(-0.14%) | |
Aug 30, 2018 | 28.70 | 28.82 | 28.70 | 28.82 | 3,454 | +0.16(+0.54%) |
Aug 29, 2018 | 28.36 | 28.71 | 28.36 | 28.66 | 2,396 | +0.15(+0.54%) |
Aug 28, 2018 | 28.39 | 28.51 | 28.16 | 28.51 | 1,616 | +0.09(+0.32%) |
Aug 27, 2018 | 28.31 | 28.42 | 28.31 | 28.42 | 630 | +0.50(+1.78%) |
Aug 24, 2018 | 28.00 | 28.00 | 27.89 | 27.92 | 1,100 | +0.02(+0.08%) |
Aug 23, 2018 | 27.83 | 27.90 | 27.83 | 27.90 | 1,050 | +0.02(+0.08%) |
Aug 22, 2018 | 27.77 | 27.89 | 27.74 | 27.88 | 1,044 | -0.33(-1.18%) |
Aug 21, 2018 | 27.92 | 28.21 | 27.87 | 28.21 | 1,420 | +0.13(+0.46%) |
Aug 20, 2018 | 28.26 | 28.32 | 28.08 | 28.08 | 1,281 | +0.47(+1.70%) |
Aug 17, 2018 | 27.65 | 27.76 | 27.61 | 27.61 | 2,300 | +0.22(+0.81%) |
Aug 16, 2018 | 27.42 | 27.42 | 27.28 | 27.39 | 2,423 | +0.31(+1.13%) |
Aug 15, 2018 | 27.03 | 27.08 | 26.88 | 27.08 | 1,815 | -0.04(-0.14%) |
Aug 14, 2018 | 27.13 | 27.13 | 27.12 | 27.12 | 3,628 | +0.06(+0.23%) |
Aug 13, 2018 | 27.10 | 27.14 | 27.05 | 27.05 | 1,147 | +0.27(+1.03%) |
Aug 10, 2018 | 26.71 | 26.78 | 26.71 | 26.78 | 400 | -0.53(-1.94%) |
Aug 09, 2018 | 27.31 | 27.34 | 27.31 | 27.31 | 1,138 | +0.51(+1.90%) |
Aug 08, 2018 | 26.94 | 27.08 | 26.52 | 26.80 | 2,694 | +0.00(+0.00%) |
Aug 07, 2018 | 26.64 | 26.80 | 26.64 | 26.80 | 1,211 | -1.06(-3.80%) |
Aug 06, 2018 | 27.17 | 27.86 | 27.17 | 27.86 | 597 | +0.27(+0.98%) |
Aug 03, 2018 | 27.43 | 27.59 | 27.43 | 27.59 | 400 | +0.45(+1.65%) |
Aug 02, 2018 | 27.14 | 27.32 | 27.14 | 27.14 | 1,346 | -0.50(-1.80%) |
Aug 01, 2018 | 27.64 | 27.82 | 27.64 | 27.64 | 632 | +0.61(+2.26%) |
Jul 31, 2018 | 27.75 | 27.99 | 27.03 | 27.03 | 1,095 | -0.75(-2.70%) |
Jul 30, 2018 | 27.60 | 27.78 | 27.60 | 27.78 | 802 | +0.11(+0.40%) |
Jul 27, 2018 | 27.02 | 27.67 | 27.02 | 27.67 | 2,000 | +0.23(+0.85%) |
Jul 26, 2018 | 27.44 | 27.62 | 27.44 | 27.44 | 657 | -0.75(-2.67%) |
Jul 25, 2018 | 27.40 | 28.19 | 27.14 | 28.19 | 1,258 | +0.32(+1.15%) |
Jul 24, 2018 | 27.69 | 27.87 | 27.67 | 27.87 | 1,561 | +0.04(+0.14%) |
Jul 23, 2018 | 27.33 | 27.83 | 27.33 | 27.83 | 2,550 | -0.42(-1.50%) |
Jul 20, 2018 | 27.82 | 28.32 | 27.82 | 28.25 | 1,792 | +0.05(+0.19%) |
Jul 19, 2018 | 27.64 | 28.31 | 27.64 | 28.20 | 4,749 | +0.17(+0.61%) |
Jul 18, 2018 | 27.83 | 28.03 | 27.83 | 28.03 | 651 | +0.60(+2.19%) |
Jul 17, 2018 | 27.26 | 27.43 | 27.26 | 27.43 | 1,036 | +0.28(+1.03%) |
Jul 16, 2018 | 27.05 | 27.15 | 26.99 | 27.15 | 1,593 | -0.37(-1.34%) |
Jul 13, 2018 | 27.67 | 27.70 | 27.10 | 27.52 | 1,996 | -0.28(-1.01%) |
Jul 12, 2018 | 27.62 | 27.80 | 27.07 | 27.80 | 1,147 | +0.03(+0.11%) |
Jul 11, 2018 | 27.55 | 27.77 | 27.55 | 27.77 | 639 | -0.28(-1.00%) |
Jul 10, 2018 | 27.88 | 28.05 | 27.88 | 28.05 | 1,466 | +1.48(+5.55%) |
Jul 09, 2018 | 26.93 | 27.10 | 26.57 | 26.57 | 747 | -0.53(-1.94%) |
Jul 06, 2018 | 26.44 | 27.10 | 26.44 | 27.10 | 749 | +0.28(+1.04%) |
Jul 05, 2018 | 26.67 | 26.82 | 26.67 | 26.82 | 457 | +0.49(+1.85%) |
Jul 03, 2018 | 26.33 | 26.33 | 26.33 | 0 | +0.41(+1.59%) | |
Jul 02, 2018 | 25.79 | 25.92 | 25.79 | 25.92 | 1,154 | -0.68(-2.56%) |
Jun 29, 2018 | 26.41 | 26.60 | 26.41 | 26.60 | 994 | +0.47(+1.80%) |
Jun 28, 2018 | 25.20 | 26.13 | 25.04 | 26.13 | 889 | -0.17(-0.65%) |
Jun 27, 2018 | 25.57 | 26.34 | 25.57 | 26.30 | 4,727 | -0.38(-1.42%) |
Jun 26, 2018 | 26.50 | 26.68 | 26.50 | 26.68 | 1,128 | +0.37(+1.41%) |
Jun 25, 2018 | 26.11 | 26.31 | 26.11 | 26.31 | 1,168 | -0.62(-2.30%) |
Jun 22, 2018 | 26.78 | 26.93 | 26.78 | 26.93 | 1,399 | +0.38(+1.43%) |
Jun 21, 2018 | 26.39 | 26.55 | 26.39 | 26.55 | 1,321 | -0.05(-0.19%) |
Jun 20, 2018 | 26.44 | 26.60 | 26.44 | 26.60 | 1,365 | -0.43(-1.59%) |
Jun 19, 2018 | 26.89 | 27.05 | 26.89 | 27.03 | 3,013 | -0.06(-0.22%) |
Jun 18, 2018 | 27.09 | 27.33 | 27.09 | 27.09 | 1,133 | -0.34(-1.24%) |
Jun 15, 2018 | 27.20 | 27.43 | 27.20 | 27.43 | 1,207 | -0.86(-3.04%) |
Jun 14, 2018 | 28.16 | 28.32 | 28.16 | 28.29 | 3,297 | +0.15(+0.53%) |
Jun 13, 2018 | 27.95 | 28.14 | 27.95 | 28.14 | 1,296 | +0.83(+3.03%) |
Jun 12, 2018 | 27.31 | 27.54 | 27.31 | 27.31 | 480 | +0.27(+1.01%) |
Jun 11, 2018 | 27.04 | 27.04 | 27.04 | 27.04 | 1,307 | +0.33(+1.24%) |
Jun 08, 2018 | 26.55 | 26.71 | 26.55 | 26.71 | 1,098 | -0.13(-0.48%) |
Jun 07, 2018 | 26.61 | 26.84 | 26.61 | 26.84 | 446 | +0.18(+0.68%) |
Jun 06, 2018 | 26.27 | 26.66 | 26.14 | 26.66 | 990 | +0.60(+2.29%) |
Jun 05, 2018 | 26.06 | 26.28 | 26.06 | 26.06 | 1,760 | -0.12(-0.45%) |
Jun 04, 2018 | 26.09 | 26.24 | 26.09 | 26.18 | 1,486 | -0.10(-0.38%) |