Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.57 | 32.04 | 31.24 | 31.92 | 424,534 | +0.51(+1.61%) |
Jun 27, 2019 | 31.25 | 31.74 | 31.13 | 31.42 | 212,882 | +0.27(+0.88%) |
Jun 26, 2019 | 31.15 | 31.34 | 30.98 | 31.14 | 222,304 | +0.06(+0.19%) |
Jun 25, 2019 | 31.01 | 31.14 | 30.70 | 31.09 | 172,310 | +0.17(+0.54%) |
Jun 24, 2019 | 30.55 | 31.01 | 30.44 | 30.92 | 150,335 | +0.55(+1.79%) |
Jun 21, 2019 | 30.80 | 31.03 | 30.35 | 30.37 | 448,057 | -0.60(-1.95%) |
Jun 20, 2019 | 30.72 | 30.99 | 30.21 | 30.98 | 128,704 | +0.50(+1.63%) |
Jun 19, 2019 | 30.55 | 30.55 | 30.25 | 30.48 | 162,897 | -0.05(-0.16%) |
Jun 18, 2019 | 30.52 | 30.97 | 30.49 | 30.53 | 166,587 | +0.29(+0.97%) |
Jun 17, 2019 | 30.62 | 30.65 | 30.01 | 30.24 | 202,074 | -0.31(-1.02%) |
Jun 14, 2019 | 30.17 | 30.67 | 29.93 | 30.55 | 203,587 | +0.30(+1.00%) |
Jun 13, 2019 | 30.41 | 30.52 | 30.16 | 30.25 | 151,996 | +0.07(+0.23%) |
Jun 12, 2019 | 30.16 | 30.35 | 29.74 | 30.18 | 251,306 | +0.01(+0.03%) |
Jun 11, 2019 | 30.59 | 30.84 | 30.11 | 30.17 | 192,655 | -0.30(-0.99%) |
Jun 10, 2019 | 29.65 | 30.82 | 29.57 | 30.47 | 407,161 | +0.92(+3.13%) |
Jun 07, 2019 | 29.40 | 29.74 | 29.31 | 29.55 | 163,938 | +0.19(+0.63%) |
Jun 06, 2019 | 29.08 | 29.41 | 28.86 | 29.36 | 206,369 | +0.20(+0.70%) |
Jun 05, 2019 | 29.56 | 29.56 | 29.01 | 29.16 | 222,014 | -0.24(-0.83%) |
Jun 04, 2019 | 29.26 | 29.50 | 29.07 | 29.40 | 602,687 | +0.41(+1.41%) |
Jun 03, 2019 | 28.11 | 29.14 | 27.94 | 28.99 | 326,253 | +1.07(+3.84%) |
May 31, 2019 | 27.32 | 28.38 | 27.32 | 27.92 | 300,143 | +0.41(+1.49%) |
May 30, 2019 | 27.39 | 27.69 | 27.20 | 27.51 | 335,404 | +0.23(+0.86%) |
May 29, 2019 | 27.23 | 27.50 | 26.87 | 27.28 | 472,371 | -0.11(-0.41%) |
May 28, 2019 | 28.23 | 28.23 | 27.28 | 27.39 | 335,824 | -0.69(-2.47%) |
May 24, 2019 | 28.12 | 29.03 | 27.64 | 28.08 | 437,495 | +0.06(+0.20%) |
May 23, 2019 | 26.88 | 28.59 | 26.63 | 28.03 | 890,848 | +2.31(+8.97%) |
May 22, 2019 | 25.71 | 26.19 | 25.62 | 25.72 | 171,137 | -0.22(-0.83%) |
May 21, 2019 | 25.57 | 25.97 | 25.56 | 25.94 | 176,010 | +0.52(+2.07%) |
May 20, 2019 | 25.08 | 25.62 | 24.87 | 25.41 | 212,331 | +0.08(+0.33%) |
May 17, 2019 | 25.89 | 26.10 | 25.30 | 25.33 | 323,667 | -0.82(-3.12%) |
May 16, 2019 | 25.86 | 26.24 | 25.86 | 26.14 | 103,200 | +0.25(+0.98%) |
May 15, 2019 | 25.53 | 25.93 | 25.47 | 25.89 | 86,215 | +0.06(+0.22%) |
May 14, 2019 | 25.44 | 25.94 | 25.31 | 25.83 | 127,959 | +0.50(+1.96%) |
May 13, 2019 | 25.54 | 25.89 | 25.22 | 25.34 | 373,523 | -0.74(-2.84%) |
May 10, 2019 | 25.74 | 26.28 | 25.69 | 26.08 | 176,342 | +0.12(+0.47%) |
May 09, 2019 | 25.82 | 26.05 | 25.63 | 25.96 | 190,802 | -0.06(-0.22%) |
May 08, 2019 | 26.06 | 26.12 | 25.84 | 26.01 | 166,957 | -0.02(-0.07%) |
May 07, 2019 | 26.38 | 26.67 | 25.84 | 26.03 | 137,964 | -0.58(-2.18%) |
May 06, 2019 | 26.61 | 26.73 | 26.40 | 26.61 | 110,672 | -0.40(-1.49%) |
May 03, 2019 | 26.37 | 27.09 | 26.37 | 27.02 | 121,828 | +0.81(+3.08%) |
May 02, 2019 | 26.18 | 26.35 | 25.97 | 26.21 | 131,506 | +0.02(+0.07%) |
May 01, 2019 | 26.22 | 26.59 | 26.18 | 26.19 | 169,569 | -0.10(-0.39%) |
Apr 30, 2019 | 26.25 | 26.39 | 26.11 | 26.29 | 297,131 | +0.00(+0.00%) |
Apr 29, 2019 | 26.14 | 26.29 | 25.91 | 26.29 | 276,178 | +0.14(+0.54%) |
Apr 26, 2019 | 25.90 | 26.35 | 25.84 | 26.15 | 134,310 | +0.27(+1.05%) |
Apr 25, 2019 | 25.46 | 25.98 | 25.29 | 25.88 | 307,647 | +0.25(+0.99%) |
Apr 24, 2019 | 25.46 | 25.77 | 25.43 | 25.63 | 211,317 | +0.17(+0.66%) |
Apr 23, 2019 | 25.40 | 25.70 | 25.26 | 25.46 | 202,116 | +0.05(+0.18%) |
Apr 22, 2019 | 25.58 | 25.65 | 25.33 | 25.41 | 193,315 | -0.34(-1.31%) |
Apr 18, 2019 | 25.91 | 26.14 | 25.62 | 25.75 | 151,272 | -0.22(-0.87%) |
Apr 17, 2019 | 26.42 | 26.58 | 25.89 | 25.97 | 121,298 | -0.32(-1.21%) |
Apr 16, 2019 | 26.11 | 26.31 | 26.00 | 26.29 | 199,572 | +0.25(+0.97%) |
Apr 15, 2019 | 25.97 | 26.27 | 25.97 | 26.04 | 218,201 | +0.13(+0.51%) |
Apr 12, 2019 | 25.99 | 26.08 | 25.77 | 25.91 | 183,703 | +0.09(+0.36%) |
Apr 11, 2019 | 25.72 | 25.88 | 25.62 | 25.82 | 431,569 | +0.11(+0.44%) |
Apr 10, 2019 | 25.45 | 25.70 | 25.36 | 25.70 | 207,351 | +0.35(+1.37%) |
Apr 09, 2019 | 25.59 | 25.60 | 25.31 | 25.36 | 281,325 | -0.34(-1.31%) |
Apr 08, 2019 | 25.41 | 25.74 | 25.33 | 25.69 | 158,129 | +0.13(+0.51%) |
Apr 05, 2019 | 25.08 | 25.63 | 24.88 | 25.56 | 370,073 | +0.61(+2.44%) |
Apr 04, 2019 | 24.54 | 25.02 | 24.48 | 24.95 | 252,870 | +0.46(+1.88%) |
Apr 03, 2019 | 24.56 | 24.62 | 24.28 | 24.49 | 159,552 | +0.17(+0.69%) |
Apr 02, 2019 | 24.59 | 24.59 | 24.13 | 24.32 | 162,940 | -0.29(-1.18%) |
Apr 01, 2019 | 24.30 | 24.68 | 24.19 | 24.62 | 204,635 | +0.46(+1.90%) |
Mar 29, 2019 | 24.14 | 24.29 | 24.00 | 24.16 | 162,474 | +0.22(+0.90%) |
Mar 28, 2019 | 24.08 | 24.25 | 23.73 | 23.94 | 144,094 | -0.09(-0.39%) |
Mar 27, 2019 | 23.99 | 24.16 | 23.90 | 24.03 | 114,654 | +0.04(+0.16%) |
Mar 26, 2019 | 23.88 | 24.13 | 23.71 | 24.00 | 340,695 | +0.28(+1.19%) |
Mar 25, 2019 | 23.36 | 23.73 | 23.15 | 23.72 | 439,710 | +0.40(+1.73%) |
Mar 22, 2019 | 23.88 | 24.15 | 23.29 | 23.31 | 382,662 | -0.74(-3.08%) |
Mar 21, 2019 | 23.80 | 24.37 | 23.62 | 24.05 | 357,563 | +0.13(+0.55%) |
Mar 20, 2019 | 24.09 | 24.38 | 23.73 | 23.92 | 286,476 | -0.22(-0.93%) |
Mar 19, 2019 | 24.52 | 24.64 | 23.99 | 24.15 | 351,781 | -0.30(-1.23%) |
Mar 18, 2019 | 23.97 | 24.52 | 23.86 | 24.45 | 270,973 | +0.48(+1.99%) |
Mar 15, 2019 | 24.00 | 24.28 | 23.83 | 23.97 | 464,912 | +0.12(+0.51%) |
Mar 14, 2019 | 24.00 | 24.05 | 23.79 | 23.85 | 292,409 | -0.19(-0.78%) |
Mar 13, 2019 | 23.81 | 24.05 | 23.74 | 24.03 | 534,790 | +0.30(+1.26%) |
Mar 12, 2019 | 23.56 | 23.80 | 23.53 | 23.73 | 310,865 | +0.20(+0.84%) |
Mar 11, 2019 | 22.86 | 23.58 | 22.86 | 23.54 | 263,633 | +0.72(+3.16%) |
Mar 08, 2019 | 22.68 | 23.00 | 22.68 | 22.82 | 152,019 | +0.01(+0.04%) |
Mar 07, 2019 | 23.14 | 23.22 | 22.72 | 22.81 | 243,122 | -0.35(-1.50%) |
Mar 06, 2019 | 23.55 | 23.66 | 23.09 | 23.15 | 272,688 | -0.39(-1.67%) |
Mar 05, 2019 | 24.16 | 24.16 | 23.53 | 23.55 | 268,488 | -0.61(-2.52%) |
Mar 04, 2019 | 24.24 | 24.34 | 24.03 | 24.16 | 204,435 | -0.01(-0.04%) |
Mar 01, 2019 | 24.02 | 24.26 | 23.88 | 24.17 | 176,342 | +0.34(+1.42%) |
Feb 28, 2019 | 24.00 | 24.00 | 23.75 | 23.83 | 204,297 | -0.15(-0.63%) |
Feb 27, 2019 | 23.89 | 24.16 | 23.83 | 23.98 | 234,103 | -0.07(-0.31%) |
Feb 26, 2019 | 24.06 | 24.28 | 23.76 | 24.05 | 485,430 | -0.02(-0.08%) |
Feb 25, 2019 | 24.48 | 24.63 | 23.94 | 24.07 | 190,008 | -0.35(-1.42%) |
Feb 22, 2019 | 24.25 | 24.48 | 24.13 | 24.42 | 249,984 | +0.18(+0.73%) |
Feb 21, 2019 | 24.11 | 24.36 | 23.98 | 24.24 | 463,921 | +0.03(+0.12%) |
Feb 20, 2019 | 24.16 | 24.59 | 24.16 | 24.21 | 425,324 | +0.08(+0.35%) |
Feb 19, 2019 | 24.00 | 24.28 | 23.88 | 24.13 | 227,169 | -0.08(-0.35%) |
Feb 15, 2019 | 23.99 | 24.45 | 23.97 | 24.21 | 314,620 | +0.36(+1.49%) |
Feb 14, 2019 | 23.90 | 24.12 | 23.71 | 23.86 | 281,684 | -0.13(-0.55%) |
Feb 13, 2019 | 23.38 | 24.03 | 23.32 | 23.99 | 366,254 | +0.63(+2.68%) |
Feb 12, 2019 | 22.87 | 23.39 | 22.82 | 23.36 | 375,810 | +0.61(+2.67%) |
Feb 11, 2019 | 22.84 | 23.09 | 22.67 | 22.75 | 294,691 | -0.06(-0.25%) |
Feb 08, 2019 | 23.22 | 23.73 | 22.61 | 22.81 | 487,769 | -0.64(-2.71%) |
Feb 07, 2019 | 24.06 | 25.65 | 23.30 | 23.45 | 935,063 | -0.80(-3.31%) |
Feb 06, 2019 | 24.24 | 24.52 | 24.11 | 24.25 | 465,190 | +0.02(+0.08%) |
Feb 05, 2019 | 23.66 | 24.33 | 23.44 | 24.23 | 866,152 | +0.64(+2.69%) |
Feb 04, 2019 | 23.46 | 23.72 | 23.32 | 23.60 | 370,911 | +0.15(+0.64%) |
Feb 01, 2019 | 23.83 | 24.25 | 23.34 | 23.45 | 304,882 | -0.38(-1.61%) |
Jan 31, 2019 | 23.36 | 23.97 | 23.15 | 23.83 | 879,885 | +0.56(+2.41%) |
Jan 30, 2019 | 23.70 | 23.70 | 23.14 | 23.27 | 329,310 | -0.24(-1.03%) |
Jan 29, 2019 | 22.83 | 23.88 | 22.76 | 23.51 | 504,511 | +0.79(+3.45%) |
Jan 28, 2019 | 22.63 | 22.91 | 22.43 | 22.73 | 904,053 | -0.22(-0.98%) |
Jan 25, 2019 | 23.26 | 23.70 | 22.88 | 22.95 | 266,678 | -0.12(-0.53%) |
Jan 24, 2019 | 23.09 | 23.30 | 22.91 | 23.07 | 315,233 | +0.06(+0.24%) |
Jan 23, 2019 | 23.28 | 23.31 | 22.84 | 23.02 | 239,253 | -0.14(-0.61%) |
Jan 22, 2019 | 23.59 | 23.76 | 23.10 | 23.16 | 255,262 | -0.58(-2.44%) |
Jan 18, 2019 | 23.53 | 23.88 | 23.38 | 23.74 | 522,441 | +0.28(+1.20%) |
Jan 17, 2019 | 23.35 | 23.72 | 23.35 | 23.45 | 156,643 | +0.03(+0.12%) |
Jan 16, 2019 | 23.80 | 23.95 | 23.39 | 23.43 | 180,035 | -0.36(-1.49%) |
Jan 15, 2019 | 23.69 | 23.79 | 23.37 | 23.78 | 149,683 | +0.14(+0.59%) |
Jan 14, 2019 | 23.71 | 24.18 | 23.63 | 23.64 | 122,762 | -0.23(-0.98%) |
Jan 11, 2019 | 24.42 | 24.51 | 23.72 | 23.88 | 241,851 | -0.58(-2.37%) |
Jan 10, 2019 | 24.23 | 24.48 | 24.13 | 24.45 | 173,469 | +0.21(+0.89%) |
Jan 09, 2019 | 24.31 | 24.48 | 23.92 | 24.24 | 324,326 | +0.07(+0.31%) |
Jan 08, 2019 | 23.97 | 24.52 | 23.74 | 24.17 | 279,930 | +0.52(+2.21%) |
Jan 07, 2019 | 23.00 | 23.68 | 22.62 | 23.64 | 210,285 | +0.65(+2.85%) |
Jan 04, 2019 | 22.93 | 23.18 | 22.70 | 22.99 | 232,755 | +0.41(+1.82%) |
Jan 03, 2019 | 22.47 | 22.92 | 22.27 | 22.58 | 197,006 | -0.05(-0.21%) |
Jan 02, 2019 | 22.29 | 23.03 | 22.28 | 22.62 | 262,310 | -0.04(-0.17%) |
Dec 31, 2018 | 22.74 | 22.84 | 22.34 | 22.66 | 143,291 | +0.13(+0.58%) |
Dec 28, 2018 | 22.80 | 23.01 | 22.47 | 22.53 | 165,764 | -0.12(-0.54%) |
Dec 27, 2018 | 22.24 | 22.67 | 21.96 | 22.65 | 160,895 | +0.04(+0.17%) |
Dec 26, 2018 | 21.90 | 22.65 | 21.53 | 22.61 | 108,077 | +0.90(+4.13%) |
Dec 24, 2018 | 22.05 | 22.28 | 21.69 | 21.72 | 78,227 | -0.41(-1.86%) |
Dec 21, 2018 | 22.60 | 22.76 | 21.92 | 22.13 | 394,881 | -0.48(-2.11%) |
Dec 20, 2018 | 22.41 | 22.85 | 22.33 | 22.60 | 280,064 | +0.07(+0.33%) |
Dec 19, 2018 | 22.91 | 23.35 | 22.34 | 22.53 | 150,095 | -0.31(-1.35%) |
Dec 18, 2018 | 22.66 | 23.21 | 22.33 | 22.84 | 187,456 | +0.53(+2.39%) |
Dec 17, 2018 | 22.88 | 22.94 | 22.14 | 22.31 | 205,962 | -0.57(-2.49%) |
Dec 14, 2018 | 22.89 | 23.70 | 22.76 | 22.88 | 194,658 | -0.07(-0.29%) |
Dec 13, 2018 | 23.52 | 23.77 | 22.88 | 22.94 | 187,762 | -0.47(-2.00%) |
Dec 12, 2018 | 23.42 | 23.93 | 23.18 | 23.41 | 167,125 | +0.14(+0.60%) |
Dec 11, 2018 | 24.02 | 24.21 | 23.02 | 23.27 | 227,893 | -0.31(-1.31%) |
Dec 10, 2018 | 23.96 | 24.62 | 23.43 | 23.58 | 142,162 | -0.49(-2.02%) |
Dec 07, 2018 | 24.12 | 24.53 | 23.77 | 24.06 | 145,859 | -0.03(-0.12%) |
Dec 06, 2018 | 23.90 | 24.33 | 23.74 | 24.09 | 222,810 | -0.27(-1.11%) |
Dec 04, 2018 | 25.59 | 25.77 | 24.27 | 24.36 | 203,968 | -1.38(-5.37%) |
Dec 03, 2018 | 25.88 | 26.02 | 25.23 | 25.74 | 218,306 | +0.26(+1.03%) |
Nov 30, 2018 | 25.28 | 25.67 | 25.24 | 25.48 | 172,934 | +0.12(+0.48%) |
Nov 29, 2018 | 25.44 | 25.59 | 25.02 | 25.36 | 133,099 | -0.20(-0.77%) |
Nov 28, 2018 | 24.72 | 25.58 | 24.50 | 25.56 | 306,562 | +0.91(+3.71%) |
Nov 27, 2018 | 24.35 | 25.00 | 24.35 | 24.64 | 476,234 | +0.22(+0.92%) |
Nov 26, 2018 | 24.48 | 24.74 | 24.08 | 24.42 | 287,698 | +0.17(+0.69%) |
Nov 23, 2018 | 24.43 | 24.64 | 24.24 | 24.25 | 63,752 | -0.28(-1.14%) |
Nov 21, 2018 | 24.53 | 24.53 | 24.53 | 0 | +0.34(+1.39%) | |
Nov 20, 2018 | 24.60 | 25.18 | 24.13 | 24.20 | 177,779 | -0.74(-2.95%) |
Nov 19, 2018 | 25.24 | 25.50 | 24.76 | 24.93 | 204,448 | -0.37(-1.47%) |
Nov 16, 2018 | 25.38 | 25.65 | 25.08 | 25.31 | 250,715 | -0.34(-1.34%) |
Nov 15, 2018 | 24.75 | 25.69 | 24.50 | 25.65 | 250,117 | +0.81(+3.26%) |
Nov 14, 2018 | 24.92 | 25.16 | 24.70 | 24.84 | 123,040 | +0.15(+0.60%) |
Nov 13, 2018 | 24.85 | 25.65 | 24.63 | 24.69 | 221,419 | -0.28(-1.12%) |
Nov 12, 2018 | 25.79 | 26.17 | 24.91 | 24.97 | 226,309 | -0.98(-3.77%) |
Nov 09, 2018 | 25.47 | 26.35 | 25.30 | 25.95 | 304,379 | +0.10(+0.40%) |
Nov 08, 2018 | 26.42 | 27.36 | 24.50 | 25.85 | 589,731 | -1.11(-4.11%) |
Nov 07, 2018 | 26.79 | 27.03 | 26.23 | 26.95 | 263,183 | +0.52(+1.97%) |
Nov 06, 2018 | 26.12 | 26.82 | 26.12 | 26.43 | 181,134 | +0.26(+1.00%) |
Nov 05, 2018 | 26.32 | 26.40 | 25.73 | 26.17 | 242,671 | -0.18(-0.67%) |
Nov 02, 2018 | 26.78 | 27.02 | 26.23 | 26.35 | 185,997 | -0.28(-1.05%) |
Nov 01, 2018 | 26.22 | 26.71 | 25.89 | 26.63 | 197,424 | +0.74(+2.84%) |
Oct 31, 2018 | 26.04 | 26.41 | 25.81 | 25.89 | 267,013 | +0.21(+0.80%) |
Oct 30, 2018 | 24.83 | 25.75 | 24.64 | 25.69 | 222,196 | +0.88(+3.53%) |
Oct 29, 2018 | 25.39 | 25.68 | 24.55 | 24.81 | 277,870 | -0.17(-0.67%) |
Oct 26, 2018 | 24.73 | 25.46 | 24.35 | 24.98 | 187,607 | -0.08(-0.33%) |
Oct 25, 2018 | 24.81 | 25.49 | 24.81 | 25.06 | 226,998 | +0.49(+2.01%) |
Oct 24, 2018 | 25.51 | 25.86 | 24.54 | 24.57 | 218,117 | -1.04(-4.07%) |
Oct 23, 2018 | 25.21 | 25.94 | 25.00 | 25.61 | 183,525 | +0.00(+0.00%) |
Oct 22, 2018 | 25.37 | 25.92 | 25.24 | 25.61 | 136,914 | +0.30(+1.18%) |
Oct 19, 2018 | 25.59 | 25.96 | 25.15 | 25.32 | 193,832 | -0.32(-1.24%) |
Oct 18, 2018 | 26.43 | 26.46 | 25.63 | 25.63 | 202,074 | -1.07(-4.01%) |
Oct 17, 2018 | 26.78 | 26.93 | 26.21 | 26.70 | 190,187 | -0.31(-1.14%) |
Oct 16, 2018 | 26.19 | 27.05 | 25.98 | 27.01 | 147,891 | +0.93(+3.57%) |
Oct 15, 2018 | 26.04 | 26.19 | 25.62 | 26.08 | 198,349 | +0.03(+0.11%) |
Oct 12, 2018 | 26.27 | 26.44 | 25.52 | 26.05 | 306,203 | +0.18(+0.68%) |
Oct 11, 2018 | 26.48 | 26.77 | 25.86 | 25.87 | 165,492 | -0.81(-3.04%) |
Oct 10, 2018 | 27.14 | 27.34 | 26.65 | 26.68 | 227,325 | -0.46(-1.68%) |
Oct 09, 2018 | 27.52 | 27.66 | 27.09 | 27.14 | 201,570 | -0.52(-1.89%) |
Oct 08, 2018 | 27.90 | 28.09 | 27.53 | 27.66 | 130,892 | -0.26(-0.93%) |
Oct 05, 2018 | 28.25 | 28.37 | 27.73 | 27.92 | 226,996 | -0.29(-1.02%) |
Oct 04, 2018 | 28.81 | 29.04 | 28.16 | 28.21 | 254,043 | -0.68(-2.35%) |
Oct 03, 2018 | 28.50 | 28.98 | 28.32 | 28.89 | 211,754 | +0.46(+1.61%) |
Oct 02, 2018 | 27.97 | 28.46 | 27.97 | 28.44 | 225,822 | +0.48(+1.73%) |
Oct 01, 2018 | 28.98 | 29.19 | 27.73 | 27.95 | 517,399 | -0.84(-2.91%) |
Sep 28, 2018 | 29.44 | 29.63 | 28.74 | 28.79 | 230,538 | -0.65(-2.22%) |
Sep 27, 2018 | 29.07 | 29.82 | 29.07 | 29.44 | 198,372 | +0.37(+1.28%) |
Sep 26, 2018 | 29.77 | 29.77 | 29.05 | 29.07 | 127,343 | -0.65(-2.19%) |
Sep 25, 2018 | 29.58 | 29.86 | 29.26 | 29.72 | 258,169 | +0.14(+0.47%) |
Sep 24, 2018 | 30.14 | 30.14 | 29.40 | 29.58 | 166,838 | -0.56(-1.85%) |
Sep 21, 2018 | 30.65 | 31.03 | 29.86 | 30.14 | 1,388,810 | -0.47(-1.52%) |
Sep 20, 2018 | 30.05 | 30.75 | 30.05 | 30.61 | 381,146 | +0.51(+1.70%) |
Sep 19, 2018 | 30.23 | 30.65 | 29.86 | 30.09 | 241,854 | -0.09(-0.31%) |
Sep 18, 2018 | 29.96 | 30.47 | 29.49 | 30.19 | 163,443 | +0.37(+1.25%) |
Sep 17, 2018 | 29.77 | 30.33 | 29.72 | 29.82 | 212,523 | +0.09(+0.31%) |
Sep 14, 2018 | 29.35 | 29.82 | 29.16 | 29.72 | 204,028 | +0.37(+1.27%) |
Sep 13, 2018 | 29.40 | 29.40 | 28.93 | 29.35 | 184,696 | +0.14(+0.48%) |
Sep 12, 2018 | 29.58 | 29.68 | 29.02 | 29.21 | 311,339 | -0.47(-1.57%) |
Sep 11, 2018 | 30.05 | 30.23 | 29.54 | 29.68 | 342,669 | -0.37(-1.24%) |
Sep 10, 2018 | 30.19 | 30.33 | 29.68 | 30.05 | 337,271 | +0.00(+0.00%) |
Sep 07, 2018 | 29.77 | 30.09 | 29.51 | 30.05 | 195,013 | +0.14(+0.47%) |
Sep 06, 2018 | 29.30 | 30.26 | 29.21 | 29.91 | 408,753 | +0.65(+2.23%) |
Sep 05, 2018 | 29.40 | 29.86 | 28.56 | 29.26 | 872,019 | -0.14(-0.48%) |
Sep 04, 2018 | 29.26 | 29.72 | 28.63 | 29.40 | 684,625 | +0.19(+0.64%) |
Aug 31, 2018 | 29.21 | 29.21 | 29.21 | 0 | -1.63(-5.29%) | |
Aug 30, 2018 | 30.42 | 31.21 | 30.19 | 30.84 | 295,951 | +0.87(+2.89%) |
Aug 29, 2018 | 29.56 | 30.07 | 29.51 | 29.97 | 331,316 | +0.42(+1.41%) |
Aug 28, 2018 | 30.16 | 30.21 | 29.51 | 29.56 | 205,212 | -0.51(-1.70%) |
Aug 27, 2018 | 29.60 | 30.44 | 29.60 | 30.07 | 330,354 | +0.56(+1.89%) |
Aug 24, 2018 | 29.46 | 29.88 | 29.46 | 29.51 | 234,877 | +0.19(+0.63%) |
Aug 23, 2018 | 29.18 | 29.46 | 28.88 | 29.32 | 295,148 | +0.05(+0.16%) |
Aug 22, 2018 | 29.51 | 29.88 | 29.23 | 29.28 | 251,256 | -0.23(-0.79%) |
Aug 21, 2018 | 29.32 | 29.65 | 29.32 | 29.51 | 399,365 | +0.28(+0.95%) |
Aug 20, 2018 | 29.14 | 29.46 | 29.09 | 29.23 | 240,154 | +0.19(+0.64%) |
Aug 17, 2018 | 29.09 | 29.56 | 29.00 | 29.04 | 226,162 | -0.05(-0.16%) |
Aug 16, 2018 | 29.04 | 29.83 | 29.04 | 29.09 | 248,870 | -0.05(-0.16%) |
Aug 15, 2018 | 29.14 | 29.28 | 28.63 | 29.14 | 217,521 | +0.00(+0.00%) |
Aug 14, 2018 | 28.91 | 29.60 | 28.91 | 29.14 | 372,094 | +0.56(+1.95%) |
Aug 13, 2018 | 28.49 | 28.81 | 28.21 | 28.58 | 372,895 | +0.23(+0.82%) |
Aug 10, 2018 | 28.25 | 28.67 | 27.98 | 28.35 | 356,350 | +0.14(+0.49%) |
Aug 09, 2018 | 27.42 | 28.81 | 27.00 | 28.21 | 939,137 | +1.91(+7.24%) |
Aug 08, 2018 | 26.30 | 26.63 | 25.84 | 26.30 | 293,775 | +0.05(+0.18%) |
Aug 07, 2018 | 26.35 | 26.49 | 25.98 | 26.26 | 133,081 | -0.05(-0.18%) |
Aug 06, 2018 | 26.07 | 26.35 | 25.93 | 26.30 | 256,331 | +0.19(+0.71%) |
Aug 03, 2018 | 26.44 | 26.58 | 25.70 | 26.12 | 215,402 | -0.28(-1.06%) |
Aug 02, 2018 | 25.98 | 26.58 | 25.70 | 26.40 | 284,753 | +0.33(+1.25%) |
Aug 01, 2018 | 25.88 | 26.12 | 25.56 | 26.07 | 239,730 | +0.09(+0.36%) |
Jul 31, 2018 | 25.33 | 26.07 | 25.14 | 25.98 | 182,528 | +0.79(+3.14%) |
Jul 30, 2018 | 25.51 | 25.77 | 25.14 | 25.19 | 168,990 | -0.23(-0.91%) |
Jul 27, 2018 | 26.02 | 26.02 | 25.37 | 25.42 | 186,675 | -0.51(-1.97%) |
Jul 26, 2018 | 26.30 | 25.79 | 25.93 | 204,569 | -0.28(-1.06%) | |
Jul 25, 2018 | 26.44 | 26.49 | 26.07 | 26.21 | 133,653 | -0.28(-1.05%) |
Jul 24, 2018 | 26.49 | 26.86 | 26.35 | 26.49 | 144,286 | +0.19(+0.71%) |
Jul 23, 2018 | 26.58 | 26.63 | 26.14 | 26.30 | 145,344 | -0.33(-1.22%) |
Jul 20, 2018 | 26.86 | 27.00 | 26.54 | 26.63 | 96,108 | -0.28(-1.04%) |
Jul 19, 2018 | 26.81 | 27.09 | 26.63 | 26.91 | 134,455 | -0.05(-0.17%) |
Jul 18, 2018 | 26.81 | 27.00 | 26.49 | 26.95 | 137,922 | +0.09(+0.35%) |
Jul 17, 2018 | 26.58 | 27.00 | 26.54 | 26.86 | 133,993 | +0.23(+0.87%) |
Jul 16, 2018 | 26.72 | 26.86 | 26.30 | 26.63 | 182,127 | -0.19(-0.69%) |
Jul 13, 2018 | 26.67 | 27.00 | 26.67 | 26.81 | 121,064 | +0.14(+0.52%) |
Jul 12, 2018 | 26.95 | 27.14 | 26.47 | 26.67 | 183,769 | -0.05(-0.17%) |
Jul 11, 2018 | 27.14 | 27.46 | 26.63 | 26.72 | 170,206 | -0.70(-2.54%) |
Jul 10, 2018 | 27.42 | 27.51 | 27.09 | 27.42 | 199,992 | -0.05(-0.17%) |
Jul 09, 2018 | 27.46 | 27.56 | 27.23 | 27.46 | 238,806 | +0.19(+0.68%) |
Jul 06, 2018 | 27.32 | 27.56 | 27.19 | 27.28 | 207,130 | +0.00(+0.00%) |
Jul 05, 2018 | 27.23 | 27.32 | 26.86 | 27.28 | 257,005 | +0.23(+0.86%) |
Jul 03, 2018 | 27.05 | 27.05 | 27.05 | 0 | +0.00(+0.00%) |