Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.76 | 29.84 | 29.67 | 29.69 | 303,853 | -0.10(-0.34%) |
Feb 27, 2019 | 29.67 | 29.81 | 29.61 | 29.79 | 417,933 | +0.05(+0.17%) |
Feb 26, 2019 | 29.70 | 29.83 | 29.70 | 29.74 | 956,349 | -0.05(-0.17%) |
Feb 25, 2019 | 29.96 | 29.97 | 29.77 | 29.79 | 575,075 | +0.00(+0.00%) |
Feb 22, 2019 | 29.63 | 29.80 | 29.57 | 29.79 | 255,800 | +0.29(+0.98%) |
Feb 21, 2019 | 29.56 | 29.58 | 29.32 | 29.50 | 328,113 | -0.11(-0.37%) |
Feb 20, 2019 | 29.41 | 29.71 | 29.41 | 29.61 | 292,539 | +0.23(+0.78%) |
Feb 19, 2019 | 29.19 | 29.48 | 29.10 | 29.38 | 178,411 | +0.15(+0.51%) |
Feb 15, 2019 | 28.73 | 29.23 | 28.73 | 29.23 | 223,000 | +0.68(+2.38%) |
Feb 14, 2019 | 28.45 | 28.76 | 28.45 | 28.55 | 302,911 | +0.02(+0.07%) |
Feb 13, 2019 | 28.52 | 28.58 | 28.35 | 28.53 | 246,099 | +0.07(+0.25%) |
Feb 12, 2019 | 28.34 | 28.53 | 28.31 | 28.46 | 344,468 | +0.25(+0.89%) |
Feb 11, 2019 | 28.08 | 28.24 | 28.08 | 28.21 | 691,289 | +0.19(+0.68%) |
Feb 08, 2019 | 27.63 | 28.03 | 27.60 | 28.02 | 254,300 | +0.38(+1.37%) |
Feb 07, 2019 | 27.80 | 27.80 | 27.41 | 27.64 | 301,387 | -0.26(-0.93%) |
Feb 06, 2019 | 27.85 | 28.03 | 27.85 | 27.90 | 252,199 | +0.04(+0.14%) |
Feb 05, 2019 | 28.02 | 28.04 | 27.84 | 27.86 | 242,853 | -0.14(-0.50%) |
Feb 04, 2019 | 28.02 | 28.05 | 27.91 | 28.00 | 588,653 | -0.06(-0.21%) |
Feb 01, 2019 | 28.05 | 28.20 | 28.01 | 28.06 | 2,563,800 | +0.02(+0.07%) |
Jan 31, 2019 | 27.58 | 28.08 | 27.55 | 28.04 | 374,090 | +0.43(+1.56%) |
Jan 30, 2019 | 27.59 | 27.66 | 27.16 | 27.61 | 391,762 | -0.04(-0.14%) |
Jan 29, 2019 | 27.81 | 27.81 | 27.56 | 27.65 | 327,113 | -0.22(-0.79%) |
Jan 28, 2019 | 27.87 | 27.92 | 27.68 | 27.87 | 436,913 | -0.19(-0.68%) |
Jan 25, 2019 | 28.11 | 28.27 | 28.04 | 28.06 | 484,000 | +0.10(+0.36%) |
Jan 24, 2019 | 27.88 | 27.99 | 27.75 | 27.96 | 486,521 | +0.01(+0.04%) |
Jan 23, 2019 | 27.81 | 28.05 | 27.71 | 27.95 | 1,668,353 | +0.23(+0.83%) |
Jan 22, 2019 | 27.95 | 27.98 | 27.52 | 27.72 | 664,738 | -0.33(-1.18%) |
Jan 18, 2019 | 27.90 | 28.15 | 27.85 | 28.05 | 285,300 | +0.34(+1.23%) |
Jan 17, 2019 | 27.64 | 27.78 | 27.53 | 27.71 | 351,352 | -0.01(-0.04%) |
Jan 16, 2019 | 27.88 | 27.88 | 27.70 | 27.72 | 466,005 | -0.14(-0.50%) |
Jan 15, 2019 | 27.75 | 27.89 | 27.65 | 27.86 | 376,230 | +0.15(+0.54%) |
Jan 14, 2019 | 27.77 | 27.84 | 27.65 | 27.71 | 297,457 | -0.23(-0.82%) |
Jan 11, 2019 | 27.63 | 27.95 | 27.61 | 27.94 | 485,600 | +0.21(+0.76%) |
Jan 10, 2019 | 27.32 | 27.77 | 27.27 | 27.73 | 611,659 | +0.17(+0.62%) |
Jan 09, 2019 | 27.85 | 27.85 | 27.46 | 27.56 | 549,018 | -0.18(-0.65%) |
Jan 08, 2019 | 27.56 | 27.76 | 27.40 | 27.74 | 942,597 | +0.42(+1.54%) |
Jan 07, 2019 | 27.02 | 27.52 | 26.97 | 27.32 | 756,338 | +0.38(+1.41%) |
Jan 04, 2019 | 26.49 | 26.99 | 26.47 | 26.94 | 237,200 | +0.80(+3.06%) |
Jan 03, 2019 | 26.38 | 26.62 | 26.11 | 26.14 | 1,157,067 | -0.41(-1.54%) |
Jan 02, 2019 | 26.20 | 26.58 | 25.97 | 26.55 | 531,773 | +0.20(+0.76%) |
Dec 31, 2018 | 26.21 | 26.35 | 25.99 | 26.35 | 1,458,300 | +0.30(+1.15%) |
Dec 28, 2018 | 26.04 | 26.39 | 25.81 | 26.05 | 1,579,700 | +0.16(+0.62%) |
Dec 27, 2018 | 25.43 | 25.90 | 25.01 | 25.89 | 636,588 | +0.16(+0.62%) |
Dec 26, 2018 | 24.84 | 25.96 | 24.54 | 25.73 | 1,058,280 | +1.02(+4.13%) |
Dec 24, 2018 | 25.20 | 25.66 | 24.69 | 24.71 | 939,000 | -0.65(-2.56%) |
Dec 21, 2018 | 26.07 | 26.37 | 25.27 | 25.36 | 2,061,900 | -0.63(-2.42%) |
Dec 20, 2018 | 26.38 | 26.59 | 25.61 | 25.99 | 1,643,975 | -0.50(-1.89%) |
Dec 19, 2018 | 26.81 | 27.16 | 26.31 | 26.49 | 1,504,318 | -0.25(-0.93%) |
Dec 18, 2018 | 26.96 | 27.06 | 26.57 | 26.74 | 579,695 | -0.07(-0.26%) |
Dec 17, 2018 | 27.42 | 27.42 | 26.65 | 26.81 | 2,390,449 | -0.68(-2.47%) |
Dec 14, 2018 | 27.59 | 27.82 | 27.40 | 27.49 | 412,600 | -0.35(-1.26%) |
Dec 13, 2018 | 28.16 | 28.24 | 27.69 | 27.84 | 291,714 | -0.18(-0.64%) |
Dec 12, 2018 | 28.10 | 28.29 | 27.95 | 28.02 | 520,172 | +0.18(+0.65%) |
Dec 11, 2018 | 28.13 | 28.33 | 27.74 | 27.84 | 291,704 | +0.02(+0.07%) |
Dec 10, 2018 | 27.69 | 27.90 | 27.25 | 27.82 | 630,901 | +0.09(+0.32%) |
Dec 07, 2018 | 28.27 | 28.50 | 27.60 | 27.73 | 687,400 | -0.59(-2.08%) |
Dec 06, 2018 | 27.81 | 28.34 | 27.61 | 28.32 | 1,104,088 | +0.12(+0.43%) |
Dec 04, 2018 | 28.99 | 29.14 | 28.15 | 28.20 | 692,400 | -0.84(-2.89%) |
Dec 03, 2018 | 29.20 | 29.26 | 28.79 | 29.04 | 1,626,052 | +0.33(+1.15%) |
Nov 30, 2018 | 28.67 | 28.91 | 28.61 | 28.71 | 2,602,400 | +0.08(+0.28%) |
Nov 29, 2018 | 28.69 | 28.78 | 28.53 | 28.63 | 441,687 | -0.16(-0.56%) |
Nov 28, 2018 | 28.50 | 28.81 | 28.34 | 28.79 | 1,610,281 | +0.45(+1.59%) |
Nov 27, 2018 | 27.98 | 28.42 | 27.98 | 28.34 | 296,066 | +0.22(+0.78%) |
Nov 26, 2018 | 27.87 | 28.16 | 27.87 | 28.12 | 365,050 | +0.43(+1.55%) |
Nov 23, 2018 | 27.59 | 27.91 | 27.59 | 27.69 | 93,800 | -0.09(-0.32%) |
Nov 21, 2018 | 27.78 | 27.78 | 27.78 | 0 | +0.18(+0.65%) | |
Nov 20, 2018 | 27.89 | 27.99 | 27.48 | 27.60 | 1,067,594 | -0.64(-2.27%) |
Nov 19, 2018 | 28.48 | 28.66 | 28.13 | 28.24 | 921,900 | -0.29(-1.02%) |
Nov 16, 2018 | 28.24 | 28.65 | 28.20 | 28.53 | 264,700 | +0.15(+0.53%) |
Nov 15, 2018 | 27.99 | 28.38 | 27.91 | 28.38 | 468,395 | +0.36(+1.28%) |
Nov 14, 2018 | 28.29 | 28.37 | 27.93 | 28.02 | 1,037,979 | -0.10(-0.36%) |
Nov 13, 2018 | 28.27 | 28.51 | 28.06 | 28.12 | 628,524 | -0.11(-0.39%) |
Nov 12, 2018 | 28.69 | 28.71 | 28.18 | 28.23 | 471,581 | -0.60(-2.08%) |
Nov 09, 2018 | 29.10 | 29.10 | 28.55 | 28.83 | 383,500 | -0.41(-1.40%) |
Nov 08, 2018 | 29.15 | 29.53 | 29.06 | 29.24 | 1,179,816 | -0.04(-0.14%) |
Nov 07, 2018 | 28.94 | 29.31 | 28.84 | 29.28 | 240,538 | +0.52(+1.81%) |
Nov 06, 2018 | 28.58 | 28.78 | 28.51 | 28.76 | 486,065 | +0.14(+0.49%) |
Nov 05, 2018 | 28.63 | 28.76 | 28.48 | 28.62 | 283,661 | +0.03(+0.10%) |
Nov 02, 2018 | 28.47 | 28.74 | 28.37 | 28.59 | 306,300 | +0.20(+0.70%) |
Nov 01, 2018 | 28.33 | 28.44 | 28.17 | 28.39 | 329,398 | +0.19(+0.67%) |
Oct 31, 2018 | 28.06 | 28.51 | 28.04 | 28.20 | 1,326,021 | +0.42(+1.51%) |
Oct 30, 2018 | 27.17 | 27.86 | 27.17 | 27.78 | 619,424 | +0.59(+2.17%) |
Oct 29, 2018 | 27.59 | 27.88 | 26.82 | 27.19 | 612,387 | -0.06(-0.22%) |
Oct 26, 2018 | 27.57 | 27.71 | 27.04 | 27.25 | 779,800 | -0.69(-2.47%) |
Oct 25, 2018 | 27.85 | 28.09 | 27.82 | 27.94 | 595,584 | +0.29(+1.05%) |
Oct 24, 2018 | 28.42 | 28.50 | 27.62 | 27.65 | 683,058 | -1.01(-3.52%) |
Oct 23, 2018 | 28.33 | 28.84 | 28.09 | 28.66 | 468,419 | +0.14(+0.49%) |
Oct 22, 2018 | 28.55 | 28.77 | 28.49 | 28.52 | 172,238 | +0.02(+0.07%) |
Oct 19, 2018 | 28.57 | 28.80 | 28.43 | 28.50 | 347,600 | -0.01(-0.04%) |
Oct 18, 2018 | 28.68 | 28.83 | 28.34 | 28.51 | 577,657 | -0.18(-0.63%) |
Oct 17, 2018 | 28.57 | 28.75 | 28.36 | 28.69 | 440,698 | +0.14(+0.49%) |
Oct 16, 2018 | 28.25 | 28.59 | 28.07 | 28.55 | 184,147 | +0.52(+1.86%) |
Oct 15, 2018 | 28.13 | 28.32 | 27.97 | 28.03 | 330,866 | -0.08(-0.28%) |
Oct 12, 2018 | 28.07 | 28.17 | 27.70 | 28.11 | 317,900 | +0.48(+1.74%) |
Oct 11, 2018 | 28.18 | 28.37 | 27.55 | 27.63 | 751,926 | -0.70(-2.47%) |
Oct 10, 2018 | 29.10 | 29.30 | 28.29 | 28.33 | 394,303 | -0.80(-2.75%) |
Oct 09, 2018 | 29.10 | 29.31 | 29.04 | 29.13 | 224,462 | -0.02(-0.07%) |
Oct 08, 2018 | 29.28 | 29.32 | 28.96 | 29.15 | 1,932,599 | -0.22(-0.75%) |
Oct 05, 2018 | 29.73 | 29.79 | 29.19 | 29.37 | 248,900 | -0.32(-1.08%) |
Oct 04, 2018 | 29.70 | 29.80 | 29.52 | 29.69 | 299,689 | -0.10(-0.34%) |
Oct 03, 2018 | 29.76 | 29.98 | 29.73 | 29.79 | 206,619 | +0.07(+0.24%) |
Oct 02, 2018 | 29.63 | 29.80 | 29.59 | 29.72 | 316,683 | +0.09(+0.30%) |
Oct 01, 2018 | 29.89 | 30.04 | 29.54 | 29.63 | 738,588 | -0.11(-0.37%) |
Sep 28, 2018 | 29.57 | 29.79 | 29.52 | 29.74 | 597,200 | +0.15(+0.51%) |
Sep 27, 2018 | 29.51 | 29.77 | 29.51 | 29.59 | 193,283 | +0.05(+0.17%) |
Sep 26, 2018 | 29.76 | 29.81 | 29.50 | 29.54 | 318,152 | -0.39(-1.30%) |
Sep 25, 2018 | 29.91 | 30.05 | 29.90 | 29.93 | 140,383 | -0.08(-0.27%) |
Sep 24, 2018 | 30.08 | 30.09 | 29.89 | 30.01 | 945,377 | -0.07(-0.23%) |
Sep 21, 2018 | 30.02 | 30.23 | 30.02 | 30.08 | 1,052,900 | +0.14(+0.47%) |
Sep 20, 2018 | 29.73 | 29.94 | 29.69 | 29.94 | 273,883 | +0.25(+0.84%) |
Sep 19, 2018 | 30.03 | 30.03 | 29.63 | 29.69 | 351,252 | -0.25(-0.84%) |
Sep 18, 2018 | 29.89 | 30.02 | 29.63 | 29.94 | 450,470 | +0.11(+0.37%) |
Sep 17, 2018 | 29.91 | 29.99 | 29.71 | 29.83 | 410,816 | -0.11(-0.37%) |
Sep 14, 2018 | 29.94 | 29.95 | 29.81 | 29.94 | 159,800 | +0.00(+0.00%) |
Sep 13, 2018 | 29.94 | 29.96 | 29.78 | 29.94 | 317,771 | +0.13(+0.44%) |
Sep 12, 2018 | 29.52 | 29.85 | 29.52 | 29.81 | 267,758 | +0.24(+0.81%) |
Sep 11, 2018 | 29.51 | 29.61 | 29.43 | 29.57 | 176,723 | +0.12(+0.41%) |
Sep 10, 2018 | 29.38 | 29.52 | 29.33 | 29.45 | 310,227 | +0.12(+0.41%) |
Sep 07, 2018 | 29.30 | 29.54 | 29.30 | 29.33 | 222,300 | -0.03(-0.10%) |
Sep 06, 2018 | 29.33 | 29.52 | 29.27 | 29.36 | 430,484 | +0.02(+0.07%) |
Sep 05, 2018 | 29.45 | 29.45 | 29.23 | 29.34 | 187,499 | -0.15(-0.51%) |
Sep 04, 2018 | 29.55 | 29.56 | 29.35 | 29.49 | 415,301 | -0.19(-0.64%) |
Aug 31, 2018 | 29.68 | 29.68 | 29.68 | 0 | +0.01(+0.03%) | |
Aug 30, 2018 | 29.84 | 29.84 | 29.60 | 29.67 | 352,044 | -0.13(-0.44%) |
Aug 29, 2018 | 29.85 | 29.92 | 29.70 | 29.80 | 197,909 | +0.03(+0.10%) |
Aug 28, 2018 | 29.84 | 29.84 | 29.58 | 29.77 | 337,960 | +0.02(+0.07%) |
Aug 27, 2018 | 29.78 | 29.83 | 29.72 | 29.75 | 245,435 | +0.13(+0.44%) |
Aug 24, 2018 | 29.38 | 29.67 | 29.38 | 29.62 | 196,600 | +0.28(+0.95%) |
Aug 23, 2018 | 29.24 | 29.49 | 29.24 | 29.34 | 325,800 | +0.00(+0.00%) |
Aug 22, 2018 | 29.56 | 29.56 | 29.25 | 29.34 | 381,164 | -0.22(-0.74%) |
Aug 21, 2018 | 29.47 | 29.68 | 29.41 | 29.56 | 539,083 | +0.11(+0.37%) |
Aug 20, 2018 | 29.50 | 29.50 | 29.35 | 29.45 | 1,072,086 | +0.09(+0.31%) |
Aug 17, 2018 | 29.15 | 29.45 | 29.04 | 29.36 | 3,517,700 | +0.25(+0.86%) |
Aug 16, 2018 | 28.84 | 29.22 | 28.84 | 29.11 | 1,284,698 | +0.49(+1.71%) |
Aug 15, 2018 | 28.63 | 28.67 | 28.41 | 28.62 | 439,042 | -0.12(-0.42%) |
Aug 14, 2018 | 28.69 | 28.82 | 28.61 | 28.74 | 260,214 | +0.20(+0.70%) |
Aug 13, 2018 | 28.64 | 28.69 | 28.50 | 28.54 | 270,755 | +0.03(+0.11%) |
Aug 10, 2018 | 28.55 | 28.65 | 28.47 | 28.51 | 223,400 | -0.17(-0.59%) |
Aug 09, 2018 | 28.36 | 28.77 | 28.36 | 28.68 | 377,289 | +0.34(+1.20%) |
Aug 08, 2018 | 28.52 | 28.52 | 28.30 | 28.34 | 168,409 | -0.07(-0.25%) |
Aug 07, 2018 | 28.27 | 28.46 | 28.27 | 28.41 | 236,061 | +0.13(+0.46%) |
Aug 06, 2018 | 27.94 | 28.34 | 27.89 | 28.28 | 238,652 | +0.36(+1.29%) |
Aug 03, 2018 | 27.96 | 28.00 | 27.87 | 27.92 | 186,000 | +0.08(+0.29%) |
Aug 02, 2018 | 27.57 | 27.87 | 27.55 | 27.84 | 1,311,507 | +0.27(+0.98%) |
Aug 01, 2018 | 27.60 | 27.75 | 27.49 | 27.57 | 1,001,850 | -0.05(-0.18%) |
Jul 31, 2018 | 27.78 | 27.78 | 27.59 | 27.62 | 710,934 | +0.03(+0.11%) |
Jul 30, 2018 | 27.73 | 27.79 | 27.58 | 27.59 | 255,893 | -0.05(-0.18%) |
Jul 27, 2018 | 27.85 | 27.85 | 27.54 | 27.64 | 126,800 | -0.14(-0.50%) |
Jul 26, 2018 | 27.67 | 27.91 | 27.64 | 27.78 | 170,959 | +0.20(+0.73%) |
Jul 25, 2018 | 27.56 | 27.69 | 27.46 | 27.58 | 273,126 | -0.08(-0.29%) |
Jul 24, 2018 | 27.64 | 27.76 | 27.53 | 27.66 | 301,530 | +0.10(+0.36%) |
Jul 23, 2018 | 27.60 | 27.66 | 27.38 | 27.56 | 274,566 | -0.13(-0.47%) |
Jul 20, 2018 | 27.88 | 27.88 | 27.67 | 27.69 | 1,183,832 | -0.25(-0.89%) |
Jul 19, 2018 | 28.09 | 28.09 | 27.91 | 27.94 | 476,273 | -0.17(-0.60%) |
Jul 18, 2018 | 28.14 | 28.33 | 28.07 | 28.11 | 1,150,100 | -0.10(-0.35%) |
Jul 17, 2018 | 28.23 | 28.33 | 28.19 | 28.21 | 110,936 | -0.02(-0.07%) |
Jul 16, 2018 | 28.14 | 28.35 | 28.06 | 28.23 | 84,704 | +0.05(+0.18%) |
Jul 13, 2018 | 28.44 | 28.52 | 28.03 | 28.18 | 256,406 | -0.34(-1.19%) |
Jul 12, 2018 | 28.34 | 28.55 | 28.25 | 28.52 | 145,826 | +0.34(+1.21%) |
Jul 11, 2018 | 28.28 | 28.29 | 28.15 | 28.18 | 198,244 | -0.23(-0.81%) |
Jul 10, 2018 | 28.26 | 28.44 | 28.26 | 28.41 | 135,278 | +0.16(+0.57%) |
Jul 09, 2018 | 28.25 | 28.28 | 28.22 | 28.25 | 106,701 | +0.05(+0.18%) |
Jul 06, 2018 | 27.99 | 28.23 | 27.96 | 28.20 | 208,878 | +0.23(+0.82%) |
Jul 05, 2018 | 27.80 | 27.97 | 27.67 | 27.97 | 1,066,117 | +0.23(+0.83%) |
Jul 03, 2018 | 27.74 | 27.74 | 27.74 | 0 | +0.09(+0.33%) | |
Jul 02, 2018 | 27.40 | 27.65 | 27.33 | 27.65 | 280,463 | +0.08(+0.29%) |
Jun 29, 2018 | 27.79 | 27.52 | 27.57 | 1,609,650 | +0.01(+0.04%) | |
Jun 28, 2018 | 27.16 | 27.63 | 27.12 | 27.56 | 604,647 | +0.44(+1.62%) |
Jun 27, 2018 | 27.39 | 27.50 | 27.10 | 27.12 | 4,626,576 | -0.15(-0.55%) |
Jun 26, 2018 | 27.21 | 27.34 | 27.15 | 27.27 | 588,617 | -0.08(-0.29%) |
Jun 25, 2018 | 27.58 | 27.58 | 27.25 | 27.35 | 189,701 | -0.31(-1.12%) |
Jun 22, 2018 | 27.70 | 27.73 | 27.56 | 27.66 | 235,908 | +0.05(+0.18%) |
Jun 21, 2018 | 27.92 | 27.92 | 27.56 | 27.61 | 185,590 | -0.23(-0.83%) |
Jun 20, 2018 | 27.97 | 28.05 | 27.83 | 27.84 | 191,833 | -0.04(-0.14%) |
Jun 19, 2018 | 27.61 | 27.94 | 27.60 | 27.88 | 149,160 | +0.02(+0.07%) |
Jun 18, 2018 | 27.86 | 27.90 | 27.71 | 27.86 | 177,604 | -0.20(-0.71%) |
Jun 15, 2018 | 28.07 | 27.96 | 28.06 | 412,097 | +0.10(+0.36%) | |
Jun 14, 2018 | 27.84 | 28.04 | 27.79 | 27.96 | 517,811 | +0.27(+0.98%) |
Jun 13, 2018 | 27.90 | 27.93 | 27.67 | 27.69 | 409,308 | -0.30(-1.07%) |
Jun 12, 2018 | 27.86 | 27.99 | 27.84 | 27.99 | 222,086 | +0.18(+0.65%) |
Jun 11, 2018 | 27.75 | 27.87 | 27.74 | 27.81 | 351,431 | +0.12(+0.43%) |
Jun 08, 2018 | 27.52 | 27.74 | 27.51 | 27.69 | 127,101 | +0.02(+0.07%) |
Jun 07, 2018 | 27.63 | 27.91 | 27.58 | 27.67 | 201,746 | -0.04(-0.14%) |
Jun 06, 2018 | 27.71 | 27.71 | 179,376 | +0.21(+0.76%) | ||
Jun 05, 2018 | 27.41 | 27.53 | 27.21 | 27.50 | 159,807 | +0.16(+0.59%) |
Jun 04, 2018 | 27.40 | 27.41 | 27.26 | 27.34 | 247,813 | +0.06(+0.22%) |
Jun 01, 2018 | 27.05 | 27.30 | 27.05 | 27.28 | 125,082 | +0.31(+1.15%) |
May 31, 2018 | 27.26 | 27.26 | 26.85 | 26.97 | 1,332,230 | -0.24(-0.88%) |
May 30, 2018 | 27.26 | 27.26 | 27.15 | 27.21 | 172,115 | +0.09(+0.33%) |
May 29, 2018 | 27.07 | 27.23 | 26.95 | 27.12 | 126,342 | -0.11(-0.40%) |
May 25, 2018 | 27.23 | 27.23 | 27.23 | 0 | -0.04(-0.15%) | |
May 24, 2018 | 27.37 | 27.37 | 27.07 | 27.27 | 355,245 | -0.06(-0.22%) |
May 23, 2018 | 27.24 | 27.34 | 27.14 | 27.33 | 331,104 | -0.04(-0.15%) |
May 22, 2018 | 27.40 | 27.54 | 27.36 | 27.37 | 385,116 | -0.02(-0.07%) |
May 21, 2018 | 27.16 | 27.42 | 27.16 | 27.39 | 691,826 | +0.31(+1.14%) |
May 18, 2018 | 27.07 | 27.20 | 27.04 | 27.08 | 75,354 | -0.05(-0.18%) |
May 17, 2018 | 27.15 | 27.25 | 27.07 | 27.13 | 71,808 | -0.17(-0.62%) |
May 16, 2018 | 27.09 | 27.37 | 27.09 | 27.30 | 146,046 | +0.04(+0.15%) |
May 15, 2018 | 27.27 | 27.28 | 27.06 | 27.26 | 192,922 | -0.11(-0.40%) |
May 14, 2018 | 27.57 | 27.66 | 27.34 | 27.37 | 157,458 | -0.12(-0.44%) |
May 11, 2018 | 27.43 | 27.60 | 27.42 | 27.49 | 106,740 | +0.09(+0.33%) |
May 10, 2018 | 27.19 | 27.47 | 27.19 | 27.40 | 180,580 | +0.27(+1.00%) |
May 09, 2018 | 27.06 | 27.21 | 26.98 | 27.13 | 223,410 | -0.11(-0.40%) |
May 08, 2018 | 27.35 | 27.35 | 27.11 | 27.24 | 142,517 | -0.07(-0.26%) |
May 07, 2018 | 27.28 | 27.45 | 27.26 | 27.31 | 1,852,898 | +0.16(+0.59%) |
May 04, 2018 | 26.79 | 27.27 | 26.79 | 27.15 | 569,029 | +0.18(+0.67%) |
May 03, 2018 | 27.13 | 27.13 | 26.66 | 26.97 | 279,288 | -0.01(-0.04%) |
May 02, 2018 | 27.11 | 27.38 | 26.98 | 26.98 | 236,115 | -0.17(-0.63%) |
May 01, 2018 | 27.22 | 27.45 | 26.84 | 27.15 | 143,159 | -0.24(-0.88%) |
Apr 30, 2018 | 27.99 | 27.99 | 27.38 | 27.39 | 371,268 | -0.51(-1.83%) |
Apr 27, 2018 | 27.84 | 28.00 | 27.62 | 27.90 | 196,698 | +0.22(+0.79%) |
Apr 26, 2018 | 27.60 | 27.79 | 27.51 | 27.68 | 401,857 | -0.17(-0.61%) |
Apr 25, 2018 | 27.90 | 27.90 | 27.53 | 27.85 | 90,660 | +0.01(+0.04%) |
Apr 24, 2018 | 27.86 | 28.14 | 27.67 | 27.84 | 113,498 | +0.05(+0.18%) |
Apr 23, 2018 | 27.85 | 27.92 | 27.64 | 27.79 | 182,899 | -0.02(-0.07%) |
Apr 20, 2018 | 27.82 | 27.98 | 27.67 | 27.81 | 210,395 | -0.09(-0.32%) |
Apr 19, 2018 | 28.05 | 28.06 | 27.88 | 27.90 | 545,242 | -0.13(-0.46%) |
Apr 18, 2018 | 28.15 | 28.15 | 27.93 | 28.03 | 353,210 | -0.03(-0.11%) |
Apr 17, 2018 | 27.85 | 28.14 | 27.78 | 28.06 | 334,739 | +0.44(+1.59%) |
Apr 16, 2018 | 27.56 | 27.72 | 27.41 | 27.62 | 118,497 | +0.08(+0.29%) |
Apr 13, 2018 | 27.70 | 27.81 | 27.43 | 27.54 | 167,438 | -0.18(-0.65%) |
Apr 12, 2018 | 27.76 | 27.83 | 27.65 | 27.72 | 114,345 | +0.16(+0.58%) |
Apr 11, 2018 | 27.57 | 27.69 | 27.49 | 27.56 | 67,715 | -0.03(-0.11%) |
Apr 10, 2018 | 27.10 | 27.74 | 27.10 | 27.59 | 283,926 | +0.69(+2.57%) |
Apr 09, 2018 | 27.11 | 27.27 | 26.87 | 26.90 | 169,547 | +0.03(+0.11%) |
Apr 06, 2018 | 27.25 | 27.28 | 26.69 | 26.87 | 354,636 | -0.39(-1.43%) |
Apr 05, 2018 | 27.02 | 27.37 | 27.02 | 27.26 | 229,319 | +0.22(+0.81%) |
Apr 04, 2018 | 26.37 | 27.09 | 26.37 | 27.04 | 222,655 | +0.36(+1.35%) |
Apr 03, 2018 | 26.55 | 26.72 | 26.45 | 26.68 | 327,798 | +0.17(+0.64%) |
Apr 02, 2018 | 27.01 | 27.01 | 26.34 | 26.51 | 1,087,102 | -0.51(-1.89%) |
Mar 29, 2018 | 27.02 | 27.02 | 27.02 | 0 | +0.34(+1.27%) | |
Mar 28, 2018 | 26.92 | 27.07 | 26.66 | 26.68 | 470,545 | -0.18(-0.67%) |
Mar 27, 2018 | 27.24 | 27.42 | 26.72 | 26.86 | 714,799 | -0.36(-1.32%) |
Mar 26, 2018 | 27.09 | 27.24 | 26.83 | 27.22 | 137,016 | +0.49(+1.83%) |
Mar 23, 2018 | 27.03 | 27.38 | 26.73 | 26.73 | 572,922 | -0.52(-1.91%) |
Mar 22, 2018 | 27.70 | 27.70 | 27.25 | 27.25 | 669,815 | -0.75(-2.68%) |
Mar 21, 2018 | 28.08 | 28.24 | 27.93 | 28.00 | 137,696 | -0.06(-0.21%) |
Mar 20, 2018 | 28.24 | 28.24 | 27.96 | 28.06 | 245,135 | -0.03(-0.11%) |
Mar 19, 2018 | 28.49 | 28.49 | 27.92 | 28.09 | 224,740 | -0.41(-1.44%) |
Mar 16, 2018 | 28.01 | 28.55 | 27.90 | 28.50 | 1,012,074 | +0.59(+2.11%) |
Mar 15, 2018 | 28.20 | 28.39 | 27.89 | 27.91 | 94,533 | -0.31(-1.10%) |
Mar 14, 2018 | 28.21 | 28.25 | 27.99 | 28.22 | 249,220 | +0.03(+0.11%) |
Mar 13, 2018 | 28.38 | 28.51 | 28.11 | 28.19 | 253,673 | -0.17(-0.60%) |
Mar 12, 2018 | 28.51 | 28.72 | 28.09 | 28.36 | 773,856 | -0.31(-1.08%) |
Mar 09, 2018 | 28.86 | 28.86 | 28.57 | 28.67 | 232,598 | -0.03(-0.10%) |
Mar 08, 2018 | 28.86 | 28.86 | 28.43 | 28.70 | 387,379 | -0.02(-0.07%) |
Mar 07, 2018 | 28.79 | 28.72 | 263,779 | +0.08(+0.28%) | ||
Mar 06, 2018 | 28.45 | 28.70 | 28.24 | 28.64 | 120,465 | +0.25(+0.88%) |
Mar 05, 2018 | 27.87 | 28.48 | 27.82 | 28.39 | 257,336 | +0.34(+1.21%) |
Mar 02, 2018 | 27.83 | 28.21 | 27.66 | 28.05 | 709,252 | +0.02(+0.07%) |