Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.22 | 28.38 | 28.17 | 28.36 | 37,979 | +0.20(+0.73%) |
Apr 29, 2019 | 28.23 | 28.28 | 28.07 | 28.16 | 30,034 | -0.41(-1.44%) |
Apr 26, 2019 | 28.86 | 28.86 | 28.55 | 28.57 | 32,900 | -0.01(-0.03%) |
Apr 25, 2019 | 28.58 | 28.67 | 28.56 | 28.58 | 34,456 | -0.03(-0.09%) |
Apr 24, 2019 | 28.53 | 28.80 | 28.39 | 28.61 | 44,328 | -1.23(-4.14%) |
Apr 23, 2019 | 29.81 | 29.84 | 29.66 | 29.84 | 13,928 | -0.29(-0.96%) |
Apr 22, 2019 | 30.00 | 30.21 | 30.00 | 30.13 | 12,675 | +0.16(+0.53%) |
Apr 18, 2019 | 30.05 | 30.16 | 29.97 | 29.97 | 35,600 | -0.18(-0.60%) |
Apr 17, 2019 | 30.07 | 30.15 | 30.01 | 30.15 | 22,698 | +0.23(+0.77%) |
Apr 16, 2019 | 30.12 | 30.12 | 29.86 | 29.92 | 204,950 | -0.22(-0.73%) |
Apr 15, 2019 | 30.14 | 30.21 | 30.04 | 30.14 | 33,804 | -0.04(-0.13%) |
Apr 12, 2019 | 30.25 | 30.32 | 30.16 | 30.18 | 13,700 | +0.25(+0.83%) |
Apr 11, 2019 | 30.00 | 30.03 | 29.88 | 29.93 | 26,613 | +0.29(+0.96%) |
Apr 10, 2019 | 29.97 | 29.97 | 29.49 | 29.64 | 22,530 | +0.02(+0.08%) |
Apr 09, 2019 | 29.79 | 29.84 | 29.62 | 29.62 | 18,061 | -0.11(-0.37%) |
Apr 08, 2019 | 29.63 | 29.73 | 29.59 | 29.73 | 29,608 | -0.11(-0.35%) |
Apr 05, 2019 | 29.97 | 29.99 | 29.74 | 29.84 | 68,100 | -0.11(-0.35%) |
Apr 04, 2019 | 29.89 | 29.99 | 29.86 | 29.94 | 80,380 | -0.32(-1.07%) |
Apr 03, 2019 | 30.06 | 30.33 | 30.06 | 30.27 | 56,579 | +0.21(+0.68%) |
Apr 02, 2019 | 29.93 | 30.07 | 29.85 | 30.06 | 34,854 | +0.21(+0.72%) |
Apr 01, 2019 | 29.86 | 29.92 | 29.80 | 29.84 | 26,437 | +0.30(+1.03%) |
Mar 29, 2019 | 29.78 | 29.82 | 29.50 | 29.54 | 347,900 | -0.25(-0.84%) |
Mar 28, 2019 | 29.78 | 29.84 | 29.65 | 29.79 | 23,113 | +0.14(+0.47%) |
Mar 27, 2019 | 29.78 | 29.79 | 29.54 | 29.65 | 20,003 | -0.08(-0.27%) |
Mar 26, 2019 | 29.98 | 30.00 | 29.67 | 29.73 | 25,242 | -0.20(-0.65%) |
Mar 25, 2019 | 29.99 | 30.10 | 29.85 | 29.93 | 34,193 | +0.00(+0.02%) |
Mar 22, 2019 | 30.22 | 30.27 | 29.83 | 29.92 | 20,000 | -0.90(-2.92%) |
Mar 21, 2019 | 30.82 | 30.89 | 30.70 | 30.82 | 19,877 | -0.21(-0.68%) |
Mar 20, 2019 | 30.82 | 31.16 | 30.66 | 31.03 | 11,960 | +0.33(+1.07%) |
Mar 19, 2019 | 31.04 | 31.05 | 30.65 | 30.70 | 104,871 | -0.25(-0.81%) |
Mar 18, 2019 | 30.80 | 30.97 | 30.75 | 30.95 | 26,051 | +0.05(+0.16%) |
Mar 15, 2019 | 30.94 | 31.02 | 30.81 | 30.90 | 23,000 | +0.17(+0.57%) |
Mar 14, 2019 | 30.62 | 30.84 | 30.61 | 30.73 | 15,959 | +0.36(+1.19%) |
Mar 13, 2019 | 30.10 | 30.41 | 30.10 | 30.36 | 15,348 | +0.56(+1.90%) |
Mar 12, 2019 | 29.74 | 29.89 | 29.74 | 29.80 | 17,215 | +0.08(+0.27%) |
Mar 11, 2019 | 29.55 | 29.79 | 29.51 | 29.72 | 23,148 | +0.42(+1.43%) |
Mar 08, 2019 | 29.10 | 29.67 | 29.09 | 29.30 | 53,700 | +0.01(+0.03%) |
Mar 07, 2019 | 29.68 | 29.68 | 29.29 | 29.29 | 75,016 | -0.84(-2.77%) |
Mar 06, 2019 | 30.09 | 30.19 | 30.04 | 30.12 | 26,681 | +0.14(+0.45%) |
Mar 05, 2019 | 29.90 | 30.00 | 29.83 | 29.99 | 26,749 | -0.11(-0.37%) |
Mar 04, 2019 | 30.29 | 30.29 | 29.93 | 30.10 | 26,310 | -0.20(-0.68%) |
Mar 01, 2019 | 30.28 | 30.37 | 30.20 | 30.30 | 21,100 | +0.02(+0.08%) |
Feb 28, 2019 | 30.32 | 30.37 | 30.21 | 30.28 | 34,676 | +0.05(+0.15%) |
Feb 27, 2019 | 30.25 | 30.35 | 30.07 | 30.23 | 42,007 | +0.02(+0.05%) |
Feb 26, 2019 | 30.23 | 30.75 | 30.17 | 30.22 | 59,769 | +0.08(+0.27%) |
Feb 25, 2019 | 30.19 | 30.21 | 30.01 | 30.14 | 182,858 | -0.18(-0.59%) |
Feb 22, 2019 | 30.09 | 31.25 | 30.07 | 30.32 | 503,800 | -1.43(-4.50%) |
Feb 21, 2019 | 31.46 | 32.00 | 30.50 | 31.75 | 12,055 | +5.52(+21.04%) |
Jan 23, 2019 | 26.23 | 26.23 | 26.23 | 0 | -3.32(-11.24%) | |
Jan 22, 2019 | 27.11 | 31.50 | 27.11 | 29.55 | 93,706 | -1.12(-3.65%) |
Jan 18, 2019 | 28.03 | 33.00 | 27.97 | 30.67 | 64,200 | +3.21(+11.69%) |
Jan 17, 2019 | 27.08 | 27.49 | 27.07 | 27.46 | 60,487 | +0.67(+2.50%) |
Jan 16, 2019 | 26.71 | 26.92 | 26.71 | 26.79 | 40,428 | -0.11(-0.39%) |
Jan 15, 2019 | 26.80 | 26.96 | 26.79 | 26.89 | 50,191 | -0.11(-0.39%) |
Jan 14, 2019 | 26.85 | 27.04 | 26.85 | 27.00 | 125,002 | -0.06(-0.22%) |
Jan 11, 2019 | 27.07 | 27.19 | 27.00 | 27.06 | 145,600 | +0.15(+0.58%) |
Jan 10, 2019 | 26.72 | 26.92 | 26.71 | 26.91 | 393,057 | +0.14(+0.50%) |
Jan 09, 2019 | 26.72 | 26.84 | 26.62 | 26.77 | 31,535 | +0.29(+1.08%) |
Jan 08, 2019 | 26.80 | 26.80 | 26.38 | 26.48 | 48,116 | -0.23(-0.84%) |
Jan 07, 2019 | 26.55 | 26.75 | 26.42 | 26.71 | 55,119 | -0.09(-0.34%) |
Jan 04, 2019 | 26.39 | 26.90 | 26.35 | 26.80 | 65,400 | +0.55(+2.11%) |
Jan 03, 2019 | 26.37 | 26.42 | 26.20 | 26.25 | 34,402 | -0.54(-2.02%) |
Jan 02, 2019 | 26.62 | 26.84 | 26.62 | 26.79 | 63,406 | +0.15(+0.56%) |
Dec 31, 2018 | 26.90 | 27.10 | 26.45 | 26.64 | 131,700 | +0.11(+0.40%) |
Dec 28, 2018 | 26.71 | 26.74 | 26.45 | 26.53 | 51,400 | +0.02(+0.06%) |
Dec 27, 2018 | 26.20 | 26.52 | 26.02 | 26.52 | 78,427 | -0.12(-0.47%) |
Dec 26, 2018 | 26.07 | 26.66 | 25.85 | 26.64 | 42,359 | +0.81(+3.14%) |
Dec 24, 2018 | 25.87 | 26.30 | 25.61 | 25.83 | 46,600 | +0.08(+0.33%) |
Dec 21, 2018 | 25.96 | 26.17 | 25.68 | 25.75 | 34,000 | -0.70(-2.67%) |
Dec 20, 2018 | 26.29 | 26.53 | 26.25 | 26.45 | 64,902 | +0.23(+0.88%) |
Dec 19, 2018 | 26.37 | 26.77 | 26.05 | 26.22 | 58,766 | +0.15(+0.59%) |
Dec 18, 2018 | 25.85 | 26.17 | 25.83 | 26.07 | 56,181 | +0.26(+1.01%) |
Dec 17, 2018 | 25.95 | 26.10 | 25.71 | 25.80 | 80,608 | -0.50(-1.92%) |
Dec 14, 2018 | 26.28 | 26.54 | 26.28 | 26.31 | 110,800 | -0.29(-1.09%) |
Dec 13, 2018 | 26.85 | 26.86 | 26.59 | 26.60 | 94,519 | -0.27(-1.00%) |
Dec 12, 2018 | 27.05 | 27.21 | 26.87 | 26.87 | 39,282 | +0.18(+0.66%) |
Dec 11, 2018 | 27.04 | 27.05 | 26.55 | 26.70 | 125,971 | -0.27(-1.02%) |
Dec 10, 2018 | 27.03 | 27.12 | 26.60 | 26.97 | 90,354 | +0.09(+0.33%) |
Dec 07, 2018 | 27.58 | 27.74 | 26.85 | 26.88 | 67,200 | -0.46(-1.68%) |
Dec 06, 2018 | 27.22 | 27.34 | 26.89 | 27.34 | 248,080 | -0.21(-0.74%) |
Dec 04, 2018 | 28.12 | 28.13 | 27.54 | 27.55 | 50,200 | -0.78(-2.77%) |
Dec 03, 2018 | 28.24 | 28.35 | 28.14 | 28.33 | 45,565 | +0.30(+1.09%) |
Nov 30, 2018 | 28.07 | 28.10 | 27.80 | 28.02 | 26,400 | -0.06(-0.21%) |
Nov 29, 2018 | 28.02 | 28.17 | 27.95 | 28.09 | 112,700 | +0.10(+0.34%) |
Nov 28, 2018 | 27.55 | 28.03 | 27.28 | 27.99 | 67,844 | +0.77(+2.83%) |
Nov 27, 2018 | 27.24 | 27.29 | 27.07 | 27.22 | 34,863 | -0.35(-1.25%) |
Nov 26, 2018 | 27.51 | 27.57 | 27.41 | 27.57 | 43,426 | +0.21(+0.79%) |
Nov 23, 2018 | 27.06 | 27.37 | 27.06 | 27.35 | 27,800 | +0.05(+0.18%) |
Nov 21, 2018 | 27.30 | 27.30 | 27.30 | 0 | +0.20(+0.72%) | |
Nov 20, 2018 | 27.06 | 27.38 | 27.05 | 27.11 | 26,858 | -0.82(-2.92%) |
Nov 19, 2018 | 28.10 | 28.10 | 27.86 | 27.92 | 27,425 | -0.40(-1.41%) |
Nov 16, 2018 | 28.19 | 28.33 | 28.10 | 28.32 | 22,700 | +0.02(+0.09%) |
Nov 15, 2018 | 27.96 | 28.31 | 27.89 | 28.30 | 25,879 | -0.07(-0.26%) |
Nov 14, 2018 | 28.43 | 28.51 | 28.26 | 28.37 | 41,985 | +0.68(+2.46%) |
Nov 13, 2018 | 27.72 | 27.91 | 27.63 | 27.69 | 66,009 | +0.09(+0.31%) |
Nov 12, 2018 | 27.81 | 27.84 | 27.56 | 27.61 | 37,932 | -0.54(-1.92%) |
Nov 09, 2018 | 28.17 | 28.19 | 28.01 | 28.14 | 22,400 | -0.20(-0.69%) |
Nov 08, 2018 | 28.52 | 28.54 | 28.31 | 28.34 | 98,922 | -0.22(-0.77%) |
Nov 07, 2018 | 28.39 | 28.56 | 28.35 | 28.56 | 21,448 | +0.50(+1.78%) |
Nov 06, 2018 | 28.22 | 28.23 | 27.97 | 28.06 | 41,289 | -0.34(-1.20%) |
Nov 05, 2018 | 28.43 | 28.48 | 28.23 | 28.40 | 38,251 | -0.25(-0.87%) |
Nov 02, 2018 | 28.74 | 28.78 | 28.37 | 28.65 | 23,000 | -0.04(-0.14%) |
Nov 01, 2018 | 28.34 | 28.73 | 28.27 | 28.69 | 46,631 | +0.74(+2.63%) |
Oct 31, 2018 | 27.95 | 28.16 | 27.92 | 27.95 | 45,788 | +0.30(+1.10%) |
Oct 30, 2018 | 27.33 | 27.70 | 27.30 | 27.65 | 36,266 | +0.24(+0.88%) |
Oct 29, 2018 | 27.86 | 27.86 | 27.19 | 27.41 | 57,333 | -0.48(-1.72%) |
Oct 26, 2018 | 27.82 | 28.22 | 27.49 | 27.89 | 30,900 | +0.02(+0.05%) |
Oct 25, 2018 | 27.70 | 28.05 | 27.70 | 27.88 | 43,472 | +0.71(+2.63%) |
Oct 24, 2018 | 27.78 | 27.79 | 27.01 | 27.16 | 37,036 | -0.49(-1.77%) |
Oct 23, 2018 | 27.60 | 27.67 | 27.30 | 27.65 | 96,344 | -0.49(-1.74%) |
Oct 22, 2018 | 28.29 | 28.33 | 28.05 | 28.14 | 28,526 | -0.38(-1.33%) |
Oct 19, 2018 | 28.17 | 28.72 | 28.17 | 28.52 | 45,800 | +0.29(+1.05%) |
Oct 18, 2018 | 28.42 | 28.52 | 28.14 | 28.23 | 48,030 | -0.89(-3.07%) |
Oct 17, 2018 | 29.33 | 29.33 | 28.85 | 29.12 | 48,808 | +0.47(+1.64%) |
Oct 16, 2018 | 28.80 | 28.80 | 28.55 | 28.65 | 67,565 | +0.34(+1.20%) |
Oct 15, 2018 | 28.22 | 28.36 | 28.18 | 28.31 | 39,473 | -0.18(-0.63%) |
Oct 12, 2018 | 28.55 | 28.55 | 28.18 | 28.49 | 42,600 | +0.11(+0.39%) |
Oct 11, 2018 | 28.68 | 28.73 | 28.30 | 28.38 | 41,560 | -0.35(-1.22%) |
Oct 10, 2018 | 28.83 | 29.01 | 28.71 | 28.73 | 32,016 | -0.67(-2.28%) |
Oct 09, 2018 | 29.42 | 29.53 | 29.36 | 29.40 | 25,588 | -0.77(-2.54%) |
Oct 08, 2018 | 29.92 | 30.22 | 29.92 | 30.17 | 23,447 | -0.58(-1.88%) |
Oct 05, 2018 | 30.86 | 30.89 | 30.61 | 30.75 | 17,100 | +0.23(+0.75%) |
Oct 04, 2018 | 30.66 | 30.66 | 30.40 | 30.52 | 17,865 | -0.59(-1.90%) |
Oct 03, 2018 | 30.90 | 31.19 | 30.86 | 31.11 | 42,505 | +0.34(+1.11%) |
Oct 02, 2018 | 30.73 | 30.83 | 30.70 | 30.77 | 19,329 | +0.05(+0.16%) |
Oct 01, 2018 | 30.97 | 30.97 | 30.64 | 30.71 | 20,630 | -0.44(-1.41%) |
Sep 28, 2018 | 31.14 | 31.26 | 31.10 | 31.16 | 19,900 | -0.14(-0.46%) |
Sep 27, 2018 | 31.31 | 31.50 | 31.26 | 31.30 | 11,540 | -0.29(-0.92%) |
Sep 26, 2018 | 31.52 | 31.76 | 31.50 | 31.59 | 17,826 | -0.09(-0.27%) |
Sep 25, 2018 | 31.97 | 31.97 | 31.63 | 31.68 | 12,595 | -0.23(-0.72%) |
Sep 24, 2018 | 32.23 | 32.23 | 31.89 | 31.91 | 29,176 | -0.39(-1.22%) |
Sep 21, 2018 | 32.29 | 32.38 | 32.23 | 32.30 | 20,100 | -0.35(-1.07%) |
Sep 20, 2018 | 32.79 | 32.79 | 32.43 | 32.65 | 20,335 | +0.79(+2.48%) |
Sep 19, 2018 | 31.57 | 31.96 | 31.43 | 31.86 | 61,239 | +0.43(+1.37%) |
Sep 18, 2018 | 31.43 | 31.53 | 31.29 | 31.43 | 15,649 | +0.05(+0.16%) |
Sep 17, 2018 | 31.46 | 31.53 | 31.35 | 31.38 | 14,087 | +0.13(+0.42%) |
Sep 14, 2018 | 31.32 | 31.36 | 31.10 | 31.25 | 9,500 | -0.07(-0.21%) |
Sep 13, 2018 | 31.21 | 31.38 | 31.21 | 31.32 | 189,571 | +0.43(+1.38%) |
Sep 12, 2018 | 30.95 | 30.97 | 30.78 | 30.89 | 15,213 | -0.41(-1.31%) |
Sep 11, 2018 | 31.17 | 31.31 | 31.15 | 31.30 | 25,734 | +0.00(+0.00%) |
Sep 10, 2018 | 31.32 | 31.39 | 31.18 | 31.30 | 14,311 | -0.36(-1.14%) |
Sep 07, 2018 | 31.62 | 31.72 | 31.56 | 31.66 | 14,200 | -0.04(-0.13%) |
Sep 06, 2018 | 31.50 | 31.74 | 31.49 | 31.70 | 18,280 | +0.42(+1.34%) |
Sep 05, 2018 | 31.15 | 31.35 | 31.13 | 31.28 | 16,415 | +0.41(+1.33%) |
Sep 04, 2018 | 30.88 | 30.89 | 30.75 | 30.87 | 14,072 | -0.33(-1.06%) |
Aug 31, 2018 | 31.20 | 31.20 | 31.20 | 0 | -0.48(-1.52%) | |
Aug 30, 2018 | 31.75 | 31.77 | 31.54 | 31.68 | 27,986 | -0.28(-0.88%) |
Aug 29, 2018 | 31.77 | 31.96 | 31.77 | 31.96 | 15,039 | +0.36(+1.14%) |
Aug 28, 2018 | 31.74 | 31.74 | 31.55 | 31.60 | 19,173 | +0.33(+1.04%) |
Aug 27, 2018 | 31.09 | 31.30 | 31.09 | 31.27 | 189,427 | +0.39(+1.28%) |
Aug 24, 2018 | 30.73 | 30.93 | 30.73 | 30.88 | 12,200 | +0.23(+0.75%) |
Aug 23, 2018 | 30.77 | 30.78 | 30.53 | 30.65 | 108,395 | -0.19(-0.62%) |
Aug 22, 2018 | 30.89 | 30.93 | 30.78 | 30.84 | 25,503 | +0.25(+0.80%) |
Aug 21, 2018 | 30.55 | 30.72 | 30.46 | 30.59 | 19,722 | +0.11(+0.38%) |
Aug 20, 2018 | 30.38 | 30.48 | 30.28 | 30.48 | 13,010 | +0.09(+0.30%) |
Aug 17, 2018 | 29.98 | 30.42 | 29.98 | 30.39 | 22,500 | +0.28(+0.91%) |
Aug 16, 2018 | 30.08 | 30.24 | 30.02 | 30.11 | 22,919 | +0.01(+0.03%) |
Aug 15, 2018 | 30.27 | 30.30 | 29.98 | 30.11 | 37,883 | -0.66(-2.16%) |
Aug 14, 2018 | 30.79 | 30.81 | 30.61 | 30.77 | 45,891 | +0.04(+0.15%) |
Aug 13, 2018 | 30.81 | 30.88 | 30.64 | 30.73 | 21,776 | -0.10(-0.34%) |
Aug 10, 2018 | 30.81 | 30.93 | 30.75 | 30.83 | 21,500 | -0.55(-1.74%) |
Aug 09, 2018 | 31.53 | 31.57 | 31.31 | 31.38 | 170,709 | +0.23(+0.72%) |
Aug 08, 2018 | 31.09 | 31.27 | 31.06 | 31.15 | 16,192 | +0.06(+0.19%) |
Aug 07, 2018 | 31.02 | 31.14 | 31.00 | 31.09 | 14,972 | +0.13(+0.42%) |
Aug 06, 2018 | 30.77 | 31.01 | 30.73 | 30.96 | 12,962 | -0.11(-0.35%) |
Aug 03, 2018 | 30.91 | 31.18 | 30.89 | 31.07 | 22,800 | +0.02(+0.05%) |
Aug 02, 2018 | 30.93 | 31.10 | 30.93 | 31.05 | 54,852 | -0.02(-0.08%) |
Aug 01, 2018 | 30.87 | 31.08 | 30.87 | 31.08 | 16,711 | +0.30(+0.97%) |
Jul 31, 2018 | 30.78 | 30.91 | 30.75 | 30.78 | 23,653 | -0.06(-0.19%) |
Jul 30, 2018 | 30.86 | 30.89 | 30.76 | 30.84 | 31,535 | +0.20(+0.64%) |
Jul 27, 2018 | 30.70 | 30.83 | 30.59 | 30.64 | 18,700 | +0.02(+0.08%) |
Jul 26, 2018 | 30.69 | 30.71 | 30.55 | 30.62 | 40,525 | -0.13(-0.42%) |
Jul 25, 2018 | 30.47 | 30.75 | 30.36 | 30.75 | 10,517 | +0.31(+1.02%) |
Jul 24, 2018 | 30.47 | 30.61 | 30.36 | 30.44 | 17,788 | -0.03(-0.10%) |
Jul 23, 2018 | 30.62 | 30.62 | 30.42 | 30.47 | 32,783 | -0.01(-0.03%) |
Jul 20, 2018 | 30.23 | 30.51 | 30.23 | 30.48 | 20,797 | +0.51(+1.70%) |
Jul 19, 2018 | 29.93 | 30.08 | 29.81 | 29.97 | 16,135 | -0.27(-0.89%) |
Jul 18, 2018 | 30.31 | 30.40 | 30.17 | 30.24 | 45,066 | +1.13(+3.88%) |
Jul 17, 2018 | 29.08 | 29.20 | 29.01 | 29.11 | 31,768 | +0.11(+0.40%) |
Jul 16, 2018 | 29.00 | 29.05 | 28.93 | 29.00 | 60,373 | +0.20(+0.68%) |
Jul 13, 2018 | 28.60 | 28.80 | 28.60 | 28.80 | 16,429 | +0.19(+0.66%) |
Jul 12, 2018 | 28.60 | 28.67 | 28.49 | 28.61 | 19,693 | -0.03(-0.10%) |
Jul 11, 2018 | 28.79 | 28.86 | 28.59 | 28.64 | 20,791 | -0.52(-1.77%) |
Jul 10, 2018 | 29.05 | 29.20 | 29.05 | 29.16 | 16,265 | +0.05(+0.19%) |
Jul 09, 2018 | 29.03 | 29.17 | 29.00 | 29.10 | 17,502 | -0.04(-0.15%) |
Jul 06, 2018 | 29.03 | 29.19 | 28.96 | 29.14 | 21,917 | +0.29(+1.02%) |
Jul 05, 2018 | 28.88 | 28.90 | 28.76 | 28.85 | 14,559 | +0.47(+1.66%) |
Jul 03, 2018 | 28.38 | 28.38 | 28.38 | 0 | +0.01(+0.04%) | |
Jul 02, 2018 | 28.38 | 28.44 | 28.22 | 28.37 | 224,686 | -0.01(-0.04%) |
Jun 29, 2018 | 28.53 | 28.67 | 28.35 | 28.38 | 412,888 | +0.02(+0.05%) |
Jun 28, 2018 | 28.50 | 28.52 | 28.13 | 28.36 | 588,559 | -0.20(-0.68%) |
Jun 27, 2018 | 28.74 | 28.84 | 28.48 | 28.56 | 234,977 | -0.26(-0.90%) |
Jun 26, 2018 | 28.83 | 28.93 | 28.74 | 28.82 | 175,582 | -0.08(-0.28%) |
Jun 25, 2018 | 29.02 | 29.04 | 28.84 | 28.90 | 73,153 | -0.09(-0.31%) |
Jun 22, 2018 | 28.98 | 29.05 | 28.90 | 28.99 | 23,849 | +0.19(+0.66%) |
Jun 21, 2018 | 28.81 | 28.83 | 28.67 | 28.80 | 20,408 | -0.02(-0.07%) |
Jun 20, 2018 | 28.91 | 28.97 | 28.82 | 28.82 | 17,503 | -0.11(-0.38%) |
Jun 19, 2018 | 28.66 | 28.93 | 28.56 | 28.93 | 22,069 | -0.20(-0.69%) |
Jun 18, 2018 | 29.08 | 29.31 | 29.00 | 29.13 | 29,076 | -0.38(-1.29%) |
Jun 15, 2018 | 29.58 | 29.36 | 29.51 | 24,175 | -0.04(-0.15%) | |
Jun 14, 2018 | 29.75 | 29.75 | 29.50 | 29.55 | 12,417 | -0.39(-1.29%) |
Jun 13, 2018 | 30.10 | 30.10 | 29.84 | 29.94 | 16,816 | -0.20(-0.66%) |
Jun 12, 2018 | 30.19 | 30.23 | 30.05 | 30.14 | 15,910 | -0.08(-0.26%) |
Jun 11, 2018 | 30.13 | 30.22 | 30.12 | 30.22 | 27,097 | +0.39(+1.31%) |
Jun 08, 2018 | 29.78 | 29.95 | 29.66 | 29.83 | 40,540 | -0.06(-0.20%) |
Jun 07, 2018 | 29.99 | 30.11 | 29.80 | 29.89 | 37,424 | -0.13(-0.43%) |
Jun 06, 2018 | 29.73 | 30.08 | 29.60 | 30.02 | 31,734 | +0.32(+1.08%) |
Jun 05, 2018 | 29.75 | 29.81 | 29.50 | 29.70 | 34,110 | +0.13(+0.44%) |
Jun 04, 2018 | 29.63 | 29.63 | 29.49 | 29.57 | 37,707 | +0.00(+0.00%) |
Jun 01, 2018 | 29.52 | 29.63 | 29.46 | 29.57 | 21,212 | +0.27(+0.92%) |
May 31, 2018 | 29.50 | 29.50 | 29.13 | 29.30 | 25,814 | -0.27(-0.90%) |
May 30, 2018 | 29.35 | 29.65 | 29.24 | 29.57 | 54,237 | +0.52(+1.77%) |
May 29, 2018 | 29.33 | 29.38 | 28.95 | 29.05 | 35,187 | -1.03(-3.42%) |
May 25, 2018 | 30.08 | 30.08 | 30.08 | 0 | +0.07(+0.23%) | |
May 24, 2018 | 30.09 | 30.16 | 29.92 | 30.01 | 19,801 | +0.06(+0.20%) |
May 23, 2018 | 29.93 | 30.06 | 29.83 | 29.95 | 16,512 | -0.35(-1.14%) |
May 22, 2018 | 30.29 | 30.43 | 30.24 | 30.30 | 29,465 | +0.24(+0.78%) |
May 21, 2018 | 30.03 | 30.20 | 29.96 | 30.06 | 20,141 | +0.26(+0.87%) |
May 18, 2018 | 29.79 | 29.90 | 29.79 | 29.80 | 16,183 | -0.11(-0.38%) |
May 17, 2018 | 29.82 | 29.96 | 29.77 | 29.91 | 23,928 | +0.32(+1.10%) |
May 16, 2018 | 29.59 | 29.73 | 29.53 | 29.59 | 16,643 | -0.08(-0.27%) |
May 15, 2018 | 29.66 | 29.83 | 29.61 | 29.67 | 17,670 | +0.01(+0.03%) |
May 14, 2018 | 29.89 | 29.90 | 29.56 | 29.66 | 38,034 | -0.17(-0.57%) |
May 11, 2018 | 30.00 | 30.02 | 29.81 | 29.83 | 16,366 | -0.12(-0.40%) |
May 10, 2018 | 30.16 | 30.16 | 29.92 | 29.95 | 24,767 | -0.07(-0.25%) |
May 09, 2018 | 29.92 | 30.09 | 29.86 | 30.02 | 507,908 | +0.08(+0.28%) |
May 08, 2018 | 29.85 | 30.03 | 29.85 | 29.94 | 71,116 | -0.21(-0.70%) |
May 07, 2018 | 30.07 | 30.20 | 30.05 | 30.15 | 29,472 | +0.01(+0.03%) |
May 04, 2018 | 29.89 | 30.14 | 29.89 | 30.14 | 20,401 | -0.05(-0.17%) |
May 03, 2018 | 30.07 | 30.25 | 29.89 | 30.19 | 25,786 | +0.39(+1.31%) |
May 02, 2018 | 29.94 | 30.03 | 29.77 | 29.80 | 95,699 | -0.16(-0.53%) |