Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.54 | 29.54 | 29.16 | 29.35 | 3,629 | -0.21(-0.72%) |
Apr 29, 2019 | 29.75 | 29.75 | 29.50 | 29.56 | 7,439 | +0.13(+0.44%) |
Apr 26, 2019 | 29.67 | 29.67 | 29.20 | 29.43 | 7,800 | +0.01(+0.02%) |
Apr 25, 2019 | 29.45 | 29.49 | 29.30 | 29.42 | 2,906 | +0.14(+0.46%) |
Apr 24, 2019 | 29.42 | 29.42 | 29.29 | 29.29 | 7,454 | -0.04(-0.15%) |
Apr 23, 2019 | 29.54 | 29.54 | 29.05 | 29.33 | 11,110 | +0.37(+1.27%) |
Apr 22, 2019 | 29.08 | 29.08 | 28.70 | 28.96 | 4,581 | +0.17(+0.58%) |
Apr 18, 2019 | 28.75 | 28.80 | 28.68 | 28.80 | 2,400 | +0.06(+0.21%) |
Apr 17, 2019 | 28.81 | 28.81 | 28.65 | 28.73 | 4,704 | +0.07(+0.25%) |
Apr 16, 2019 | 28.77 | 28.77 | 28.66 | 28.66 | 7,908 | +0.06(+0.22%) |
Apr 15, 2019 | 28.86 | 28.86 | 28.45 | 28.60 | 3,272 | +0.03(+0.12%) |
Apr 12, 2019 | 28.55 | 28.57 | 28.38 | 28.57 | 3,400 | +0.16(+0.56%) |
Apr 11, 2019 | 28.51 | 28.51 | 28.38 | 28.41 | 4,128 | +0.01(+0.05%) |
Apr 10, 2019 | 28.13 | 28.39 | 28.13 | 28.39 | 1,569 | +0.19(+0.68%) |
Apr 09, 2019 | 28.28 | 28.28 | 28.20 | 28.20 | 1,444 | -0.11(-0.38%) |
Apr 08, 2019 | 28.33 | 28.33 | 28.03 | 28.31 | 5,493 | +0.05(+0.18%) |
Apr 05, 2019 | 28.25 | 28.28 | 28.25 | 28.26 | 7,000 | +0.10(+0.36%) |
Apr 04, 2019 | 28.44 | 28.44 | 28.07 | 28.15 | 3,736 | -0.10(-0.36%) |
Apr 03, 2019 | 28.33 | 28.39 | 28.19 | 28.26 | 3,305 | +0.16(+0.57%) |
Apr 02, 2019 | 28.14 | 28.14 | 27.95 | 28.10 | 7,030 | +0.12(+0.44%) |
Apr 01, 2019 | 27.97 | 27.97 | 27.80 | 27.97 | 1,898 | +0.40(+1.47%) |
Mar 29, 2019 | 27.52 | 27.57 | 27.51 | 27.57 | 2,500 | +0.21(+0.78%) |
Mar 28, 2019 | 27.33 | 27.36 | 27.23 | 27.36 | 3,055 | +0.12(+0.44%) |
Mar 27, 2019 | 27.51 | 27.51 | 27.16 | 27.24 | 2,466 | -0.15(-0.55%) |
Mar 26, 2019 | 27.97 | 27.97 | 27.31 | 27.39 | 5,240 | +0.05(+0.19%) |
Mar 25, 2019 | 27.45 | 27.45 | 27.18 | 27.33 | 11,356 | -0.06(-0.23%) |
Mar 22, 2019 | 27.84 | 27.90 | 27.40 | 27.40 | 9,100 | -0.67(-2.38%) |
Mar 21, 2019 | 27.61 | 28.07 | 27.61 | 28.07 | 1,088 | +0.54(+1.97%) |
Mar 20, 2019 | 27.45 | 27.60 | 27.39 | 27.52 | 1,962 | +0.06(+0.21%) |
Mar 19, 2019 | 27.44 | 27.49 | 27.44 | 27.47 | 675 | +0.09(+0.31%) |
Mar 18, 2019 | 27.27 | 27.42 | 27.27 | 27.38 | 3,103 | +0.11(+0.40%) |
Mar 15, 2019 | 27.30 | 27.40 | 27.26 | 27.27 | 2,300 | +0.16(+0.60%) |
Mar 14, 2019 | 27.13 | 27.16 | 27.11 | 27.11 | 1,613 | +0.01(+0.02%) |
Mar 13, 2019 | 27.08 | 27.22 | 27.07 | 27.10 | 2,124 | +0.19(+0.69%) |
Mar 12, 2019 | 26.93 | 26.98 | 26.92 | 26.92 | 3,198 | +0.14(+0.51%) |
Mar 11, 2019 | 26.61 | 26.79 | 26.61 | 26.78 | 11,467 | +0.56(+2.13%) |
Mar 08, 2019 | 25.92 | 26.22 | 25.92 | 26.22 | 3,200 | -0.01(-0.04%) |
Mar 07, 2019 | 26.31 | 26.38 | 26.14 | 26.23 | 5,939 | -0.29(-1.11%) |
Mar 06, 2019 | 26.73 | 26.73 | 26.51 | 26.53 | 3,706 | -0.16(-0.59%) |
Mar 05, 2019 | 26.58 | 26.68 | 26.58 | 26.68 | 1,252 | +0.07(+0.26%) |
Mar 04, 2019 | 26.67 | 26.90 | 26.37 | 26.61 | 9,193 | -0.10(-0.36%) |
Mar 01, 2019 | 26.55 | 26.71 | 26.55 | 26.71 | 800 | +0.22(+0.82%) |
Feb 28, 2019 | 26.48 | 26.50 | 26.45 | 26.49 | 6,292 | -0.12(-0.44%) |
Feb 27, 2019 | 26.59 | 26.61 | 26.30 | 26.61 | 2,455 | +0.04(+0.15%) |
Feb 26, 2019 | 26.52 | 26.65 | 26.51 | 26.57 | 910 | +0.06(+0.24%) |
Feb 25, 2019 | 26.70 | 26.70 | 26.51 | 26.51 | 1,015 | +0.09(+0.33%) |
Feb 22, 2019 | 26.32 | 26.42 | 26.32 | 26.42 | 1,100 | +0.35(+1.35%) |
Feb 21, 2019 | 26.22 | 26.22 | 25.97 | 26.07 | 2,591 | -0.00(-0.01%) |
Feb 20, 2019 | 26.11 | 26.13 | 26.07 | 26.07 | 1,064 | -0.08(-0.31%) |
Feb 19, 2019 | 26.17 | 26.20 | 26.15 | 26.15 | 339 | +0.07(+0.26%) |
Feb 15, 2019 | 26.08 | 26.09 | 26.03 | 26.09 | 500 | +0.08(+0.30%) |
Feb 14, 2019 | 26.10 | 26.10 | 26.01 | 26.01 | 1,234 | +0.04(+0.17%) |
Feb 13, 2019 | 26.08 | 26.08 | 25.96 | 25.96 | 968 | +0.01(+0.02%) |
Feb 12, 2019 | 25.87 | 25.96 | 25.87 | 25.96 | 1,812 | +0.39(+1.51%) |
Feb 11, 2019 | 25.56 | 25.58 | 25.56 | 25.57 | 1,565 | +0.05(+0.20%) |
Feb 08, 2019 | 25.32 | 25.52 | 25.32 | 25.52 | 1,800 | +0.08(+0.31%) |
Feb 07, 2019 | 25.47 | 25.47 | 25.32 | 25.44 | 1,487 | -0.37(-1.43%) |
Feb 06, 2019 | 26.04 | 26.04 | 25.79 | 25.81 | 811 | -0.09(-0.33%) |
Feb 05, 2019 | 25.89 | 25.90 | 25.87 | 25.90 | 438 | +0.25(+0.97%) |
Feb 04, 2019 | 25.44 | 25.66 | 25.44 | 25.65 | 953 | +0.37(+1.46%) |
Feb 01, 2019 | 25.29 | 25.42 | 25.23 | 25.28 | 2,600 | -0.07(-0.28%) |
Jan 31, 2019 | 25.20 | 25.35 | 25.20 | 25.35 | 1,852 | +0.36(+1.42%) |
Jan 30, 2019 | 24.64 | 24.99 | 24.64 | 24.99 | 783 | +0.70(+2.87%) |
Jan 29, 2019 | 24.28 | 24.36 | 24.27 | 24.30 | 4,525 | -0.30(-1.21%) |
Jan 28, 2019 | 24.54 | 24.60 | 24.52 | 24.60 | 6,629 | -0.34(-1.38%) |
Jan 25, 2019 | 24.94 | 24.94 | 24.94 | 24.94 | 100 | +0.35(+1.41%) |
Jan 24, 2019 | 24.50 | 24.59 | 24.47 | 24.59 | 660 | +0.18(+0.74%) |
Jan 23, 2019 | 24.56 | 24.56 | 24.36 | 24.41 | 5,215 | +0.16(+0.66%) |
Jan 22, 2019 | 24.69 | 24.69 | 24.19 | 24.25 | 3,030 | -0.53(-2.13%) |
Jan 18, 2019 | 24.69 | 24.83 | 24.62 | 24.78 | 300 | +0.32(+1.32%) |
Jan 17, 2019 | 24.36 | 24.52 | 24.34 | 24.46 | 1,418 | +0.11(+0.46%) |
Jan 16, 2019 | 24.46 | 24.46 | 24.34 | 24.34 | 3,910 | +0.05(+0.21%) |
Jan 15, 2019 | 24.19 | 24.32 | 24.19 | 24.29 | 404 | +0.44(+1.83%) |
Jan 14, 2019 | 23.84 | 23.86 | 23.84 | 23.86 | 182 | -0.16(-0.67%) |
Jan 11, 2019 | 23.97 | 24.02 | 23.97 | 24.02 | 600 | -0.06(-0.27%) |
Jan 10, 2019 | 23.97 | 24.08 | 23.88 | 24.08 | 1,114 | +0.08(+0.34%) |
Jan 09, 2019 | 24.02 | 24.09 | 23.87 | 24.00 | 1,991 | +0.18(+0.76%) |
Jan 08, 2019 | 23.80 | 23.82 | 23.58 | 23.82 | 2,618 | +0.24(+1.03%) |
Jan 07, 2019 | 23.40 | 23.69 | 23.39 | 23.58 | 6,195 | +0.28(+1.20%) |
Jan 04, 2019 | 22.94 | 23.30 | 22.88 | 23.30 | 1,400 | +0.96(+4.32%) |
Jan 03, 2019 | 22.75 | 22.76 | 22.34 | 22.34 | 6,409 | -0.86(-3.72%) |
Jan 02, 2019 | 22.45 | 23.29 | 22.45 | 23.20 | 17,218 | +0.16(+0.69%) |
Dec 31, 2018 | 23.46 | 23.46 | 23.04 | 23.04 | 6,200 | +0.03(+0.13%) |
Dec 28, 2018 | 23.02 | 23.34 | 22.94 | 23.01 | 3,300 | +0.10(+0.46%) |
Dec 27, 2018 | 22.52 | 22.91 | 22.21 | 22.91 | 1,767 | -0.01(-0.04%) |
Dec 26, 2018 | 21.77 | 22.91 | 21.76 | 22.91 | 2,490 | +1.36(+6.33%) |
Dec 24, 2018 | 21.79 | 22.23 | 21.55 | 21.55 | 5,100 | -0.47(-2.13%) |
Dec 21, 2018 | 22.98 | 22.98 | 22.02 | 22.02 | 3,400 | -0.70(-3.08%) |
Dec 20, 2018 | 23.25 | 23.25 | 22.60 | 22.72 | 10,848 | -0.54(-2.34%) |
Dec 19, 2018 | 23.92 | 23.92 | 22.99 | 23.26 | 2,436 | -0.43(-1.79%) |
Dec 18, 2018 | 23.62 | 23.90 | 23.50 | 23.69 | 10,310 | +0.29(+1.24%) |
Dec 17, 2018 | 24.16 | 24.16 | 23.30 | 23.40 | 9,777 | -0.96(-3.94%) |
Dec 14, 2018 | 24.52 | 24.71 | 24.36 | 24.36 | 3,700 | -0.51(-2.05%) |
Dec 13, 2018 | 24.88 | 24.88 | 24.72 | 24.87 | 3,808 | +0.00(+0.02%) |
Dec 12, 2018 | 24.79 | 25.20 | 24.79 | 24.87 | 4,907 | +0.22(+0.88%) |
Dec 11, 2018 | 25.20 | 25.20 | 24.65 | 24.65 | 3,350 | +0.09(+0.38%) |
Dec 10, 2018 | 24.36 | 24.56 | 24.10 | 24.56 | 2,520 | +0.25(+1.01%) |
Dec 07, 2018 | 24.34 | 24.39 | 24.19 | 24.31 | 15,300 | -0.52(-2.09%) |
Dec 06, 2018 | 24.47 | 24.83 | 24.47 | 24.83 | 2,291 | -0.36(-1.43%) |
Dec 04, 2018 | 25.85 | 25.85 | 25.00 | 25.19 | 3,700 | -0.71(-2.74%) |
Dec 03, 2018 | 25.88 | 25.96 | 25.82 | 25.90 | 3,891 | +0.53(+2.09%) |
Nov 30, 2018 | 25.27 | 25.41 | 25.25 | 25.37 | 1,300 | +0.09(+0.35%) |
Nov 29, 2018 | 25.29 | 25.37 | 25.28 | 25.28 | 883 | +0.13(+0.52%) |
Nov 28, 2018 | 24.92 | 25.15 | 24.92 | 25.15 | 1,914 | +0.72(+2.94%) |
Nov 27, 2018 | 24.31 | 24.44 | 24.31 | 24.43 | 4,769 | -0.04(-0.16%) |
Nov 26, 2018 | 24.11 | 24.47 | 24.11 | 24.47 | 6,623 | +0.55(+2.30%) |
Nov 23, 2018 | 23.92 | 23.92 | 23.92 | 23.92 | 100 | -0.07(-0.29%) |
Nov 21, 2018 | 23.99 | 23.99 | 23.99 | 0 | +0.29(+1.22%) | |
Nov 20, 2018 | 23.32 | 23.98 | 23.32 | 23.70 | 1,506 | -0.44(-1.82%) |
Nov 19, 2018 | 24.50 | 24.50 | 24.06 | 24.14 | 23,122 | -0.84(-3.38%) |
Nov 16, 2018 | 24.74 | 25.03 | 24.74 | 24.98 | 1,200 | -0.21(-0.81%) |
Nov 15, 2018 | 24.66 | 25.19 | 24.63 | 25.19 | 1,017 | +0.50(+2.02%) |
Nov 14, 2018 | 25.03 | 25.04 | 24.63 | 24.69 | 2,278 | -0.35(-1.40%) |
Nov 13, 2018 | 25.14 | 25.14 | 25.04 | 25.04 | 405 | +0.08(+0.32%) |
Nov 12, 2018 | 25.23 | 25.23 | 24.81 | 24.96 | 5,228 | -0.79(-3.07%) |
Nov 09, 2018 | 25.80 | 25.80 | 25.67 | 25.75 | 2,100 | -0.34(-1.30%) |
Nov 08, 2018 | 26.26 | 26.27 | 26.09 | 26.09 | 2,827 | -0.19(-0.72%) |
Nov 07, 2018 | 26.16 | 26.29 | 26.09 | 26.28 | 7,026 | +0.86(+3.38%) |
Nov 06, 2018 | 25.60 | 25.60 | 25.39 | 25.42 | 2,320 | +0.09(+0.36%) |
Nov 05, 2018 | 25.50 | 25.50 | 25.09 | 25.33 | 3,015 | -0.12(-0.47%) |
Nov 02, 2018 | 25.66 | 25.66 | 25.26 | 25.45 | 1,300 | -0.29(-1.13%) |
Nov 01, 2018 | 25.44 | 25.74 | 25.33 | 25.74 | 2,676 | +0.17(+0.66%) |
Oct 31, 2018 | 25.61 | 25.68 | 25.39 | 25.57 | 3,702 | +0.84(+3.40%) |
Oct 30, 2018 | 24.31 | 24.73 | 24.31 | 24.73 | 17,357 | +0.57(+2.36%) |
Oct 29, 2018 | 25.45 | 25.66 | 24.05 | 24.16 | 10,266 | -0.74(-2.97%) |
Oct 26, 2018 | 25.19 | 25.36 | 24.63 | 24.90 | 46,000 | -0.83(-3.23%) |
Oct 25, 2018 | 24.93 | 25.91 | 24.93 | 25.73 | 10,345 | +0.84(+3.37%) |
Oct 24, 2018 | 25.93 | 25.93 | 24.89 | 24.89 | 2,281 | -1.15(-4.42%) |
Oct 23, 2018 | 25.63 | 26.04 | 25.42 | 26.04 | 19,867 | -0.23(-0.86%) |
Oct 22, 2018 | 26.00 | 26.35 | 25.90 | 26.27 | 3,531 | +0.15(+0.56%) |
Oct 19, 2018 | 26.62 | 26.62 | 26.05 | 26.12 | 5,400 | +0.09(+0.35%) |
Oct 18, 2018 | 26.48 | 26.48 | 26.00 | 26.03 | 13,131 | -0.65(-2.44%) |
Oct 17, 2018 | 26.63 | 26.83 | 26.61 | 26.68 | 7,233 | -0.11(-0.41%) |
Oct 16, 2018 | 26.30 | 26.80 | 26.30 | 26.79 | 25,343 | +0.81(+3.12%) |
Oct 15, 2018 | 26.40 | 26.40 | 25.98 | 25.98 | 16,271 | -0.34(-1.31%) |
Oct 12, 2018 | 26.28 | 26.38 | 26.00 | 26.32 | 11,700 | +0.75(+2.91%) |
Oct 11, 2018 | 25.89 | 25.89 | 25.33 | 25.58 | 9,345 | -0.35(-1.35%) |
Oct 10, 2018 | 26.88 | 26.88 | 25.93 | 25.93 | 44,292 | -1.19(-4.39%) |
Oct 09, 2018 | 27.23 | 27.23 | 27.10 | 27.12 | 39,343 | +0.07(+0.26%) |
Oct 08, 2018 | 27.14 | 27.14 | 26.76 | 27.05 | 15,461 | -0.39(-1.42%) |
Oct 05, 2018 | 27.63 | 27.64 | 27.33 | 27.44 | 3,500 | -0.22(-0.80%) |
Oct 04, 2018 | 28.14 | 28.15 | 27.58 | 27.66 | 4,237 | -0.55(-1.96%) |
Oct 03, 2018 | 28.27 | 28.27 | 28.21 | 28.21 | 980 | +0.01(+0.05%) |
Oct 02, 2018 | 28.20 | 28.37 | 28.14 | 28.20 | 4,865 | -0.12(-0.42%) |
Oct 01, 2018 | 28.30 | 28.44 | 28.30 | 28.32 | 5,057 | +0.06(+0.21%) |
Sep 28, 2018 | 28.18 | 28.28 | 28.10 | 28.26 | 13,700 | +0.00(+0.00%) |
Sep 27, 2018 | 28.21 | 28.33 | 28.21 | 28.26 | 3,958 | -0.01(-0.05%) |
Sep 26, 2018 | 28.11 | 28.30 | 28.11 | 28.27 | 5,786 | +0.17(+0.62%) |
Sep 25, 2018 | 28.10 | 28.10 | 28.10 | 28.10 | 731 | +0.12(+0.43%) |
Sep 24, 2018 | 27.65 | 27.98 | 27.65 | 27.98 | 4,662 | -0.09(-0.32%) |
Sep 21, 2018 | 28.18 | 28.22 | 28.07 | 28.07 | 1,700 | +0.00(+0.00%) |
Sep 20, 2018 | 27.94 | 28.09 | 27.87 | 28.07 | 21,612 | +0.37(+1.34%) |
Sep 19, 2018 | 27.70 | 27.70 | 27.70 | 27.70 | 446 | -0.22(-0.79%) |
Sep 18, 2018 | 27.72 | 27.92 | 27.72 | 27.92 | 841 | +0.24(+0.87%) |
Sep 17, 2018 | 27.88 | 27.88 | 27.68 | 27.68 | 2,800 | -0.41(-1.46%) |
Sep 14, 2018 | 28.19 | 28.21 | 28.05 | 28.09 | 2,300 | -0.03(-0.11%) |
Sep 13, 2018 | 28.04 | 28.17 | 28.04 | 28.12 | 2,384 | +0.26(+0.95%) |
Sep 12, 2018 | 27.85 | 27.86 | 27.83 | 27.86 | 1,724 | -0.06(-0.20%) |
Sep 11, 2018 | 27.62 | 27.96 | 27.62 | 27.91 | 1,730 | +0.21(+0.76%) |
Sep 10, 2018 | 27.63 | 27.70 | 27.59 | 27.70 | 980 | +0.03(+0.11%) |
Sep 07, 2018 | 27.56 | 27.80 | 27.56 | 27.67 | 1,900 | -0.12(-0.45%) |
Sep 06, 2018 | 27.93 | 27.93 | 27.78 | 27.79 | 866 | -0.04(-0.13%) |
Sep 05, 2018 | 28.10 | 28.10 | 27.80 | 27.83 | 2,452 | -0.56(-1.97%) |
Sep 04, 2018 | 28.59 | 28.59 | 28.19 | 28.39 | 6,182 | -0.01(-0.04%) |
Aug 31, 2018 | 28.40 | 28.40 | 28.40 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 28.37 | 28.46 | 28.37 | 28.39 | 1,683 | -0.01(-0.04%) |
Aug 29, 2018 | 28.17 | 28.40 | 28.17 | 28.40 | 948 | +0.30(+1.07%) |
Aug 28, 2018 | 28.05 | 28.11 | 28.05 | 28.10 | 823 | +0.05(+0.18%) |
Aug 27, 2018 | 27.94 | 28.05 | 27.92 | 28.05 | 4,332 | +0.21(+0.75%) |
Aug 24, 2018 | 27.84 | 27.84 | 27.84 | 27.84 | 100 | +0.37(+1.35%) |
Aug 23, 2018 | 27.25 | 27.59 | 27.25 | 27.47 | 5,648 | +0.16(+0.59%) |
Aug 22, 2018 | 27.31 | 27.31 | 27.31 | 27.31 | 21 | +0.00(+0.00%) |
Aug 21, 2018 | 27.35 | 27.35 | 27.31 | 27.31 | 2,622 | +0.15(+0.55%) |
Aug 20, 2018 | 27.15 | 27.18 | 27.10 | 27.16 | 2,256 | -0.07(-0.26%) |
Aug 17, 2018 | 27.16 | 27.23 | 27.01 | 27.23 | 1,800 | +0.04(+0.14%) |
Aug 16, 2018 | 27.35 | 27.35 | 27.19 | 27.19 | 20,012 | +0.05(+0.19%) |
Aug 15, 2018 | 27.31 | 27.31 | 26.99 | 27.14 | 5,890 | -0.28(-1.02%) |
Aug 14, 2018 | 27.21 | 27.42 | 27.21 | 27.42 | 1,390 | +0.17(+0.62%) |
Aug 13, 2018 | 27.24 | 27.50 | 27.24 | 27.25 | 9,431 | -0.02(-0.07%) |
Aug 10, 2018 | 27.36 | 27.36 | 27.25 | 27.27 | 2,500 | -0.26(-0.94%) |
Aug 09, 2018 | 27.48 | 27.58 | 27.48 | 27.53 | 4,108 | +0.12(+0.44%) |
Aug 08, 2018 | 27.39 | 27.41 | 27.39 | 27.41 | 1,149 | +0.08(+0.30%) |
Aug 07, 2018 | 27.37 | 27.37 | 27.33 | 27.33 | 763 | +0.06(+0.22%) |
Aug 06, 2018 | 26.96 | 27.27 | 26.96 | 27.27 | 2,681 | +0.30(+1.11%) |
Aug 03, 2018 | 26.99 | 26.99 | 26.97 | 26.97 | 6,500 | +0.07(+0.25%) |
Aug 02, 2018 | 26.81 | 26.90 | 26.81 | 26.90 | 1,348 | +0.11(+0.43%) |
Aug 01, 2018 | 26.79 | 26.79 | 26.79 | 26.79 | 82 | +0.35(+1.33%) |
Jul 31, 2018 | 26.46 | 26.46 | 26.44 | 26.44 | 2,615 | +0.18(+0.67%) |
Jul 30, 2018 | 26.76 | 26.77 | 26.12 | 26.26 | 3,737 | -0.54(-2.00%) |
Jul 27, 2018 | 27.39 | 27.39 | 26.75 | 26.80 | 3,200 | -0.52(-1.90%) |
Jul 26, 2018 | 27.48 | 27.48 | 27.25 | 27.32 | 2,002 | -0.46(-1.65%) |
Jul 25, 2018 | 27.41 | 27.78 | 27.41 | 27.78 | 4,197 | +0.47(+1.73%) |
Jul 24, 2018 | 27.81 | 27.81 | 27.31 | 27.31 | 2,065 | +0.07(+0.24%) |
Jul 23, 2018 | 27.19 | 27.24 | 26.93 | 27.24 | 1,975 | +0.12(+0.46%) |
Jul 20, 2018 | 27.27 | 27.27 | 27.12 | 27.12 | 797 | -0.00(-0.01%) |
Jul 19, 2018 | 27.15 | 27.22 | 27.09 | 27.12 | 19,273 | -0.12(-0.45%) |
Jul 18, 2018 | 27.24 | 27.27 | 27.22 | 27.24 | 5,354 | -0.08(-0.28%) |
Jul 17, 2018 | 26.50 | 27.32 | 26.50 | 27.32 | 2,128 | +0.27(+0.99%) |
Jul 16, 2018 | 27.06 | 27.06 | 27.05 | 27.05 | 425 | -0.01(-0.04%) |
Jul 13, 2018 | 27.10 | 27.10 | 27.06 | 27.06 | 435 | -0.02(-0.07%) |
Jul 12, 2018 | 26.85 | 27.08 | 26.85 | 27.08 | 4,013 | +0.48(+1.80%) |
Jul 11, 2018 | 26.60 | 26.60 | 26.57 | 26.60 | 1,283 | -0.05(-0.21%) |
Jul 10, 2018 | 26.71 | 26.71 | 26.59 | 26.65 | 888 | +0.09(+0.36%) |
Jul 09, 2018 | 26.69 | 26.69 | 26.32 | 26.56 | 3,524 | +0.21(+0.80%) |
Jul 06, 2018 | 26.20 | 26.35 | 26.20 | 26.35 | 1,610 | +0.30(+1.15%) |
Jul 05, 2018 | 25.93 | 26.05 | 25.93 | 26.05 | 496 | +0.15(+0.58%) |
Jul 03, 2018 | 25.90 | 25.90 | 25.90 | 0 | -0.05(-0.19%) | |
Jul 02, 2018 | 25.60 | 25.96 | 25.60 | 25.95 | 2,173 | +0.36(+1.41%) |
Jun 29, 2018 | 25.59 | 25.59 | 25.59 | 25.59 | 7,106 | +0.00(+0.00%) |
Jun 28, 2018 | 25.56 | 25.59 | 25.50 | 25.59 | 408 | +0.05(+0.20%) |
Jun 27, 2018 | 26.05 | 26.06 | 25.54 | 25.54 | 4,761 | -0.36(-1.39%) |
Jun 26, 2018 | 25.81 | 25.93 | 25.81 | 25.90 | 599 | +0.16(+0.62%) |
Jun 25, 2018 | 26.45 | 26.45 | 25.74 | 25.74 | 663 | -0.71(-2.67%) |
Jun 22, 2018 | 26.45 | 26.45 | 26.45 | 26.45 | 216 | -0.03(-0.11%) |
Jun 21, 2018 | 26.80 | 26.80 | 26.47 | 26.47 | 1,167 | -0.27(-1.00%) |
Jun 20, 2018 | 26.76 | 26.86 | 26.74 | 26.74 | 3,365 | +0.20(+0.75%) |
Jun 19, 2018 | 26.42 | 26.54 | 26.42 | 26.54 | 1,109 | -0.01(-0.04%) |
Jun 18, 2018 | 26.55 | 26.55 | 26.55 | 26.55 | 647 | -0.01(-0.04%) |
Jun 15, 2018 | 26.70 | 26.70 | 26.56 | 1,683 | -0.14(-0.52%) | |
Jun 14, 2018 | 26.74 | 26.74 | 26.70 | 26.70 | 940 | +0.03(+0.11%) |
Jun 13, 2018 | 27.92 | 27.92 | 26.59 | 26.67 | 5,617 | +0.07(+0.26%) |
Jun 12, 2018 | 26.55 | 26.60 | 26.55 | 26.60 | 820 | +0.13(+0.49%) |
Jun 11, 2018 | 26.47 | 26.47 | 26.47 | 26.47 | 181 | +0.08(+0.30%) |
Jun 08, 2018 | 26.36 | 26.39 | 26.36 | 26.39 | 963 | +0.02(+0.08%) |
Jun 07, 2018 | 26.60 | 26.60 | 26.35 | 26.37 | 2,440 | -0.24(-0.91%) |
Jun 06, 2018 | 26.48 | 26.61 | 3,537 | +0.12(+0.47%) | ||
Jun 05, 2018 | 26.54 | 26.54 | 26.39 | 26.49 | 2,654 | +0.26(+0.98%) |
Jun 04, 2018 | 26.51 | 28.62 | 26.23 | 26.23 | 1,876 | +0.16(+0.62%) |
Jun 01, 2018 | 25.95 | 26.07 | 25.90 | 26.07 | 2,223 | +0.33(+1.28%) |
May 31, 2018 | 25.83 | 25.83 | 25.74 | 25.74 | 307 | +0.12(+0.47%) |
May 30, 2018 | 25.67 | 25.67 | 25.62 | 25.62 | 345 | +0.26(+1.03%) |
May 29, 2018 | 25.31 | 25.53 | 25.31 | 25.36 | 2,584 | -0.35(-1.36%) |
May 25, 2018 | 25.71 | 25.71 | 25.71 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 25.78 | 25.78 | 25.40 | 25.71 | 872 | +0.22(+0.86%) |
May 23, 2018 | 25.49 | 25.49 | 25.49 | 25.49 | 60 | +0.00(+0.00%) |
May 22, 2018 | 25.49 | 25.49 | 25.49 | 25.49 | 1,167 | -0.01(-0.04%) |
May 21, 2018 | 25.53 | 25.53 | 25.50 | 25.50 | 1,040 | +0.10(+0.39%) |
May 18, 2018 | 25.58 | 25.58 | 25.40 | 25.40 | 964 | -0.15(-0.59%) |
May 17, 2018 | 25.55 | 25.55 | 25.55 | 25.55 | 278 | +0.04(+0.16%) |
May 16, 2018 | 25.59 | 25.59 | 25.39 | 25.51 | 506 | -0.37(-1.43%) |
May 15, 2018 | 25.88 | 25.88 | 25.88 | 25.88 | 144 | +0.22(+0.86%) |
May 14, 2018 | 25.66 | 25.66 | 25.66 | 25.66 | 196 | +0.00(+0.00%) |
May 11, 2018 | 25.97 | 25.97 | 25.66 | 25.66 | 1,629 | -0.10(-0.39%) |
May 10, 2018 | 25.63 | 25.76 | 25.63 | 25.76 | 2,356 | +0.29(+1.15%) |
May 09, 2018 | 25.19 | 25.48 | 25.19 | 25.47 | 2,684 | +0.43(+1.71%) |
May 08, 2018 | 25.01 | 25.04 | 25.01 | 25.04 | 1,200 | +0.04(+0.16%) |
May 07, 2018 | 25.00 | 25.17 | 25.00 | 25.00 | 3,829 | +0.14(+0.57%) |
May 04, 2018 | 24.54 | 24.86 | 24.54 | 24.86 | 3,403 | +0.37(+1.51%) |
May 03, 2018 | 24.17 | 24.49 | 24.17 | 24.49 | 1,311 | +0.04(+0.16%) |
May 02, 2018 | 24.55 | 24.58 | 24.45 | 24.45 | 3,369 | +0.19(+0.78%) |