Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.20 | 35.68 | 34.97 | 35.52 | 657,201 | +0.35(+1.00%) |
Apr 29, 2019 | 34.84 | 35.27 | 34.84 | 35.17 | 390,943 | +0.34(+0.98%) |
Apr 26, 2019 | 34.48 | 34.92 | 34.25 | 34.83 | 454,100 | +0.38(+1.10%) |
Apr 25, 2019 | 34.77 | 34.94 | 34.10 | 34.45 | 349,744 | -0.31(-0.89%) |
Apr 24, 2019 | 34.98 | 35.27 | 34.63 | 34.76 | 580,245 | -0.21(-0.60%) |
Apr 23, 2019 | 34.23 | 35.31 | 34.11 | 34.97 | 742,455 | +0.81(+2.37%) |
Apr 22, 2019 | 33.82 | 34.20 | 33.76 | 34.16 | 366,414 | +0.19(+0.56%) |
Apr 18, 2019 | 33.65 | 34.15 | 33.37 | 33.97 | 517,800 | +0.26(+0.77%) |
Apr 17, 2019 | 34.65 | 34.81 | 33.65 | 33.71 | 483,601 | -0.80(-2.32%) |
Apr 16, 2019 | 34.70 | 34.98 | 34.28 | 34.51 | 427,753 | +0.05(+0.15%) |
Apr 15, 2019 | 34.07 | 34.54 | 34.02 | 34.46 | 404,094 | +0.44(+1.29%) |
Apr 12, 2019 | 34.57 | 34.57 | 33.97 | 34.02 | 513,000 | -0.34(-0.99%) |
Apr 11, 2019 | 34.34 | 34.52 | 34.09 | 34.36 | 1,161,586 | +0.04(+0.12%) |
Apr 10, 2019 | 34.01 | 34.44 | 34.00 | 34.32 | 347,196 | +0.34(+1.00%) |
Apr 09, 2019 | 33.93 | 34.31 | 33.91 | 33.98 | 280,338 | -0.16(-0.47%) |
Apr 08, 2019 | 33.99 | 34.16 | 33.60 | 34.14 | 410,747 | +0.18(+0.53%) |
Apr 05, 2019 | 33.83 | 34.32 | 33.80 | 33.96 | 588,600 | +0.20(+0.59%) |
Apr 04, 2019 | 33.86 | 33.90 | 33.36 | 33.76 | 716,427 | -0.05(-0.15%) |
Apr 03, 2019 | 33.67 | 33.91 | 33.59 | 33.81 | 689,283 | +0.38(+1.14%) |
Apr 02, 2019 | 33.32 | 33.60 | 33.22 | 33.43 | 451,755 | +0.22(+0.66%) |
Apr 01, 2019 | 33.00 | 33.23 | 32.86 | 33.21 | 628,763 | +0.34(+1.03%) |
Mar 29, 2019 | 32.71 | 32.97 | 32.38 | 32.87 | 959,800 | +0.50(+1.54%) |
Mar 28, 2019 | 32.91 | 33.74 | 32.18 | 32.37 | 647,452 | -0.39(-1.19%) |
Mar 27, 2019 | 32.62 | 32.89 | 31.95 | 32.76 | 808,993 | +0.14(+0.43%) |
Mar 26, 2019 | 32.57 | 32.81 | 32.30 | 32.62 | 430,320 | +0.38(+1.18%) |
Mar 25, 2019 | 32.16 | 32.32 | 31.89 | 32.24 | 582,375 | +0.06(+0.19%) |
Mar 22, 2019 | 33.07 | 33.37 | 32.17 | 32.18 | 544,000 | -1.15(-3.45%) |
Mar 21, 2019 | 32.86 | 33.51 | 32.66 | 33.33 | 670,389 | +0.43(+1.31%) |
Mar 20, 2019 | 33.11 | 33.48 | 32.64 | 32.90 | 639,792 | -0.28(-0.84%) |
Mar 19, 2019 | 33.54 | 33.73 | 33.05 | 33.18 | 594,623 | -0.21(-0.63%) |
Mar 18, 2019 | 33.66 | 34.21 | 33.35 | 33.39 | 584,302 | -0.26(-0.77%) |
Mar 15, 2019 | 33.36 | 33.95 | 32.94 | 33.65 | 1,296,700 | +0.37(+1.11%) |
Mar 14, 2019 | 33.15 | 33.79 | 33.07 | 33.28 | 612,830 | +0.14(+0.42%) |
Mar 13, 2019 | 33.05 | 33.40 | 33.00 | 33.14 | 538,360 | +0.23(+0.70%) |
Mar 12, 2019 | 32.63 | 33.00 | 32.44 | 32.91 | 429,957 | +0.30(+0.92%) |
Mar 11, 2019 | 32.00 | 32.88 | 32.00 | 32.61 | 774,018 | +0.67(+2.10%) |
Mar 08, 2019 | 31.98 | 32.68 | 31.62 | 31.94 | 1,188,600 | +0.42(+1.33%) |
Mar 07, 2019 | 32.01 | 32.01 | 31.40 | 31.52 | 872,743 | -0.54(-1.68%) |
Mar 06, 2019 | 32.90 | 32.92 | 31.95 | 32.06 | 809,267 | -0.88(-2.67%) |
Mar 05, 2019 | 33.08 | 33.22 | 32.63 | 32.94 | 670,289 | -0.13(-0.39%) |
Mar 04, 2019 | 32.99 | 33.29 | 32.36 | 33.07 | 1,442,163 | +0.00(+0.00%) |
Mar 01, 2019 | 32.23 | 33.31 | 32.15 | 33.07 | 1,055,700 | +1.20(+3.77%) |
Feb 28, 2019 | 30.11 | 32.47 | 28.37 | 31.87 | 1,693,803 | +0.69(+2.21%) |
Feb 27, 2019 | 30.98 | 31.18 | 30.66 | 31.18 | 713,626 | +0.10(+0.32%) |
Feb 26, 2019 | 31.41 | 31.59 | 31.04 | 31.08 | 1,100,805 | -0.35(-1.11%) |
Feb 25, 2019 | 31.84 | 31.97 | 31.41 | 31.43 | 641,314 | -0.22(-0.70%) |
Feb 22, 2019 | 31.66 | 31.90 | 31.44 | 31.65 | 646,500 | +0.32(+1.02%) |
Feb 21, 2019 | 31.07 | 31.36 | 30.85 | 31.33 | 516,403 | +0.23(+0.74%) |
Feb 20, 2019 | 31.00 | 31.24 | 30.88 | 31.10 | 586,920 | +0.25(+0.81%) |
Feb 19, 2019 | 30.62 | 31.03 | 30.57 | 30.85 | 506,915 | +0.10(+0.33%) |
Feb 15, 2019 | 30.41 | 30.76 | 30.08 | 30.75 | 637,300 | +0.55(+1.82%) |
Feb 14, 2019 | 30.09 | 30.48 | 30.09 | 30.20 | 809,761 | -0.02(-0.07%) |
Feb 13, 2019 | 30.28 | 30.50 | 29.96 | 30.22 | 843,832 | -0.02(-0.07%) |
Feb 12, 2019 | 30.27 | 30.44 | 30.16 | 30.24 | 866,766 | -0.02(-0.07%) |
Feb 11, 2019 | 30.46 | 30.63 | 30.16 | 30.26 | 543,465 | -0.04(-0.13%) |
Feb 08, 2019 | 29.77 | 30.31 | 29.69 | 30.30 | 601,200 | +0.36(+1.20%) |
Feb 07, 2019 | 30.16 | 30.27 | 29.84 | 29.94 | 672,523 | -0.55(-1.80%) |
Feb 06, 2019 | 30.09 | 30.51 | 29.79 | 30.49 | 590,902 | +0.43(+1.43%) |
Feb 05, 2019 | 29.96 | 30.24 | 29.93 | 30.06 | 774,824 | +0.16(+0.54%) |
Feb 04, 2019 | 29.47 | 30.00 | 29.47 | 29.90 | 472,613 | +0.34(+1.15%) |
Feb 01, 2019 | 29.44 | 29.64 | 29.29 | 29.56 | 607,400 | +0.00(+0.00%) |
Jan 31, 2019 | 28.76 | 29.60 | 28.73 | 29.56 | 1,182,607 | +0.83(+2.89%) |
Jan 30, 2019 | 28.85 | 28.85 | 28.30 | 28.73 | 687,555 | +0.13(+0.45%) |
Jan 29, 2019 | 28.82 | 28.82 | 28.48 | 28.60 | 587,792 | -0.22(-0.76%) |
Jan 28, 2019 | 28.87 | 29.10 | 28.71 | 28.82 | 651,938 | -0.41(-1.40%) |
Jan 25, 2019 | 28.91 | 29.35 | 28.83 | 29.23 | 526,400 | +0.62(+2.17%) |
Jan 24, 2019 | 28.43 | 28.66 | 28.19 | 28.61 | 881,858 | +0.18(+0.63%) |
Jan 23, 2019 | 28.33 | 28.46 | 27.96 | 28.43 | 955,606 | +0.20(+0.71%) |
Jan 22, 2019 | 28.48 | 28.65 | 27.97 | 28.23 | 648,144 | -0.51(-1.77%) |
Jan 18, 2019 | 28.56 | 29.02 | 28.51 | 28.74 | 1,040,800 | +0.12(+0.42%) |
Jan 17, 2019 | 28.25 | 28.84 | 28.25 | 28.62 | 656,204 | +0.18(+0.63%) |
Jan 16, 2019 | 28.09 | 28.65 | 28.08 | 28.44 | 605,858 | +0.50(+1.79%) |
Jan 15, 2019 | 27.81 | 27.99 | 27.71 | 27.94 | 991,728 | +0.15(+0.54%) |
Jan 14, 2019 | 27.89 | 28.04 | 26.76 | 27.79 | 289,316 | -0.35(-1.24%) |
Jan 11, 2019 | 27.97 | 28.49 | 27.81 | 28.14 | 307,000 | +0.04(+0.14%) |
Jan 10, 2019 | 27.56 | 28.13 | 27.51 | 28.10 | 465,595 | +0.36(+1.30%) |
Jan 09, 2019 | 27.49 | 28.10 | 27.37 | 27.74 | 757,612 | +0.35(+1.28%) |
Jan 08, 2019 | 26.81 | 27.43 | 26.53 | 27.39 | 676,547 | +0.88(+3.32%) |
Jan 07, 2019 | 26.28 | 27.37 | 26.19 | 26.51 | 674,019 | +0.34(+1.30%) |
Jan 04, 2019 | 25.68 | 26.45 | 25.59 | 26.17 | 692,200 | +1.01(+4.01%) |
Jan 03, 2019 | 26.22 | 26.56 | 25.12 | 25.16 | 938,990 | -1.98(-7.30%) |
Jan 02, 2019 | 27.39 | 27.53 | 26.63 | 27.14 | 772,421 | -0.53(-1.92%) |
Dec 31, 2018 | 27.41 | 27.80 | 27.11 | 27.67 | 592,700 | +0.42(+1.54%) |
Dec 28, 2018 | 27.63 | 27.89 | 27.16 | 27.25 | 846,200 | -0.23(-0.84%) |
Dec 27, 2018 | 26.41 | 27.51 | 26.32 | 27.48 | 916,461 | +0.55(+2.04%) |
Dec 26, 2018 | 25.55 | 26.98 | 25.31 | 26.93 | 666,116 | +1.61(+6.36%) |
Dec 24, 2018 | 25.98 | 26.19 | 25.27 | 25.32 | 367,900 | -0.91(-3.47%) |
Dec 21, 2018 | 26.55 | 27.47 | 26.04 | 26.23 | 2,357,900 | -0.32(-1.21%) |
Dec 20, 2018 | 26.89 | 27.27 | 25.81 | 26.55 | 795,576 | -0.49(-1.81%) |
Dec 19, 2018 | 27.04 | 27.98 | 26.78 | 27.04 | 658,074 | +0.08(+0.30%) |
Dec 18, 2018 | 27.08 | 27.33 | 26.66 | 26.96 | 833,901 | +0.26(+0.97%) |
Dec 17, 2018 | 27.33 | 27.65 | 26.57 | 26.70 | 837,609 | -0.77(-2.80%) |
Dec 14, 2018 | 27.63 | 28.00 | 27.37 | 27.47 | 339,200 | -0.42(-1.51%) |
Dec 13, 2018 | 28.10 | 28.28 | 27.58 | 27.89 | 594,752 | -0.17(-0.61%) |
Dec 12, 2018 | 27.93 | 28.38 | 27.78 | 28.06 | 450,274 | +0.59(+2.15%) |
Dec 11, 2018 | 27.71 | 28.29 | 27.07 | 27.47 | 601,732 | +0.28(+1.03%) |
Dec 10, 2018 | 27.14 | 27.94 | 26.89 | 27.19 | 576,694 | +0.03(+0.11%) |
Dec 07, 2018 | 28.35 | 28.35 | 26.87 | 27.16 | 713,800 | -1.17(-4.13%) |
Dec 06, 2018 | 27.76 | 28.33 | 27.62 | 28.33 | 713,540 | +0.08(+0.28%) |
Dec 04, 2018 | 29.41 | 29.41 | 28.02 | 28.25 | 759,200 | -1.19(-4.04%) |
Dec 03, 2018 | 29.31 | 29.53 | 29.05 | 29.44 | 618,465 | +0.56(+1.94%) |
Nov 30, 2018 | 29.02 | 29.20 | 28.59 | 28.88 | 925,400 | -0.11(-0.38%) |
Nov 29, 2018 | 29.07 | 29.44 | 28.75 | 28.99 | 502,323 | -0.33(-1.13%) |
Nov 28, 2018 | 28.30 | 29.52 | 28.30 | 29.32 | 897,242 | +1.24(+4.42%) |
Nov 27, 2018 | 28.52 | 28.98 | 27.98 | 28.08 | 453,518 | -0.69(-2.40%) |
Nov 26, 2018 | 28.48 | 28.83 | 28.23 | 28.77 | 738,547 | +0.63(+2.24%) |
Nov 23, 2018 | 28.08 | 28.60 | 27.54 | 28.14 | 173,700 | -0.29(-1.02%) |
Nov 21, 2018 | 28.43 | 28.43 | 28.43 | 0 | +0.53(+1.90%) | |
Nov 20, 2018 | 27.44 | 27.95 | 26.92 | 27.90 | 982,486 | -0.08(-0.29%) |
Nov 19, 2018 | 29.47 | 29.48 | 27.89 | 27.98 | 752,599 | -1.54(-5.22%) |
Nov 16, 2018 | 28.92 | 29.63 | 28.63 | 29.52 | 516,800 | +0.29(+0.99%) |
Nov 15, 2018 | 28.36 | 29.25 | 28.10 | 29.23 | 680,291 | +0.72(+2.53%) |
Nov 14, 2018 | 29.15 | 29.45 | 28.40 | 28.51 | 592,960 | -0.29(-1.01%) |
Nov 13, 2018 | 29.28 | 29.53 | 28.46 | 28.80 | 703,785 | -0.33(-1.13%) |
Nov 12, 2018 | 30.08 | 30.20 | 28.90 | 29.13 | 967,093 | -0.99(-3.29%) |
Nov 09, 2018 | 29.31 | 30.25 | 28.91 | 30.12 | 1,468,200 | +1.12(+3.86%) |
Nov 08, 2018 | 29.65 | 30.00 | 28.25 | 29.00 | 3,101,292 | +2.99(+11.50%) |
Nov 07, 2018 | 25.45 | 26.23 | 25.38 | 26.01 | 893,304 | +0.62(+2.44%) |
Nov 06, 2018 | 25.10 | 25.52 | 25.10 | 25.39 | 416,600 | +0.21(+0.83%) |
Nov 05, 2018 | 25.55 | 25.61 | 25.03 | 25.18 | 459,428 | -0.37(-1.45%) |
Nov 02, 2018 | 25.44 | 25.74 | 25.25 | 25.55 | 651,300 | +0.12(+0.47%) |
Nov 01, 2018 | 25.18 | 25.79 | 24.94 | 25.43 | 667,237 | +0.34(+1.36%) |
Oct 31, 2018 | 24.89 | 25.24 | 24.71 | 25.09 | 616,998 | +0.40(+1.62%) |
Oct 30, 2018 | 24.45 | 24.83 | 24.21 | 24.69 | 504,813 | +0.29(+1.19%) |
Oct 29, 2018 | 25.27 | 25.68 | 24.02 | 24.40 | 499,685 | -0.45(-1.81%) |
Oct 26, 2018 | 24.90 | 25.43 | 24.39 | 24.85 | 604,400 | -0.48(-1.89%) |
Oct 25, 2018 | 25.15 | 25.52 | 24.96 | 25.33 | 599,163 | +0.44(+1.77%) |
Oct 24, 2018 | 25.81 | 25.97 | 24.78 | 24.89 | 1,035,713 | -0.92(-3.56%) |
Oct 23, 2018 | 25.89 | 26.08 | 25.39 | 25.81 | 597,117 | -0.47(-1.79%) |
Oct 22, 2018 | 26.08 | 26.48 | 25.92 | 26.28 | 377,845 | +0.34(+1.31%) |
Oct 19, 2018 | 26.00 | 26.57 | 25.88 | 25.94 | 445,700 | -0.35(-1.33%) |
Oct 18, 2018 | 26.66 | 26.79 | 26.17 | 26.29 | 345,714 | -0.52(-1.94%) |
Oct 17, 2018 | 26.81 | 26.91 | 26.52 | 26.81 | 424,942 | -0.07(-0.26%) |
Oct 16, 2018 | 25.94 | 26.92 | 25.78 | 26.88 | 531,558 | +1.14(+4.43%) |
Oct 15, 2018 | 25.39 | 26.01 | 25.30 | 25.74 | 457,866 | +0.24(+0.94%) |
Oct 12, 2018 | 25.53 | 25.72 | 25.10 | 25.50 | 752,500 | +0.42(+1.67%) |
Oct 11, 2018 | 25.08 | 25.39 | 24.73 | 25.08 | 821,786 | -0.16(-0.63%) |
Oct 10, 2018 | 26.33 | 26.33 | 25.17 | 25.24 | 609,588 | -1.19(-4.50%) |
Oct 09, 2018 | 26.62 | 26.79 | 26.15 | 26.43 | 613,260 | -0.22(-0.83%) |
Oct 08, 2018 | 26.83 | 27.02 | 26.30 | 26.65 | 903,599 | -0.17(-0.63%) |
Oct 05, 2018 | 26.73 | 26.95 | 26.34 | 26.82 | 733,600 | +0.14(+0.52%) |
Oct 04, 2018 | 27.15 | 27.15 | 26.41 | 26.68 | 424,391 | -0.57(-2.09%) |
Oct 03, 2018 | 26.94 | 27.45 | 26.61 | 27.25 | 440,588 | +0.46(+1.72%) |
Oct 02, 2018 | 27.25 | 27.31 | 26.59 | 26.79 | 352,766 | -0.47(-1.72%) |
Oct 01, 2018 | 28.33 | 28.44 | 27.22 | 27.26 | 438,030 | -0.88(-3.13%) |
Sep 28, 2018 | 28.12 | 28.62 | 28.11 | 28.14 | 591,700 | -0.05(-0.18%) |
Sep 27, 2018 | 28.31 | 28.51 | 28.14 | 28.19 | 458,866 | -0.04(-0.14%) |
Sep 26, 2018 | 28.75 | 28.81 | 28.16 | 28.23 | 402,487 | -0.40(-1.40%) |
Sep 25, 2018 | 28.42 | 28.68 | 28.30 | 28.63 | 267,661 | +0.25(+0.88%) |
Sep 24, 2018 | 28.27 | 28.41 | 28.03 | 28.38 | 227,455 | +0.03(+0.11%) |
Sep 21, 2018 | 28.53 | 28.84 | 28.29 | 28.35 | 810,000 | -0.16(-0.56%) |
Sep 20, 2018 | 28.10 | 28.51 | 27.93 | 28.51 | 308,925 | +0.50(+1.79%) |
Sep 19, 2018 | 28.28 | 28.34 | 27.81 | 28.01 | 457,165 | -0.24(-0.85%) |
Sep 18, 2018 | 27.92 | 28.45 | 27.70 | 28.25 | 583,159 | +0.38(+1.36%) |
Sep 17, 2018 | 28.89 | 28.96 | 27.72 | 27.87 | 420,726 | -1.06(-3.66%) |
Sep 14, 2018 | 28.48 | 28.98 | 28.42 | 28.93 | 401,200 | +0.51(+1.79%) |
Sep 13, 2018 | 28.68 | 28.78 | 28.27 | 28.42 | 241,179 | -0.17(-0.59%) |
Sep 12, 2018 | 28.26 | 28.70 | 27.98 | 28.59 | 492,880 | +0.42(+1.49%) |
Sep 11, 2018 | 27.99 | 28.43 | 27.93 | 28.17 | 207,159 | +0.07(+0.25%) |
Sep 10, 2018 | 28.39 | 28.40 | 28.00 | 28.10 | 365,553 | -0.19(-0.67%) |
Sep 07, 2018 | 28.02 | 28.34 | 27.20 | 28.29 | 371,600 | +0.20(+0.71%) |
Sep 06, 2018 | 27.93 | 28.14 | 27.82 | 28.09 | 296,813 | +0.22(+0.79%) |
Sep 05, 2018 | 28.36 | 28.36 | 27.53 | 27.87 | 304,360 | -0.49(-1.73%) |
Sep 04, 2018 | 28.36 | 28.52 | 28.22 | 28.36 | 374,139 | -0.05(-0.18%) |
Aug 31, 2018 | 28.41 | 28.41 | 28.41 | 0 | +0.04(+0.14%) | |
Aug 30, 2018 | 28.46 | 28.51 | 28.23 | 28.37 | 206,784 | -0.17(-0.60%) |
Aug 29, 2018 | 28.09 | 28.56 | 27.88 | 28.54 | 326,595 | +0.52(+1.86%) |
Aug 28, 2018 | 28.23 | 28.25 | 27.94 | 28.02 | 290,537 | -0.12(-0.43%) |
Aug 27, 2018 | 28.54 | 28.58 | 28.06 | 28.14 | 273,904 | -0.32(-1.12%) |
Aug 24, 2018 | 28.06 | 28.50 | 28.06 | 28.46 | 405,600 | +0.50(+1.79%) |
Aug 23, 2018 | 27.97 | 28.10 | 27.88 | 27.96 | 250,789 | -0.02(-0.07%) |
Aug 22, 2018 | 27.57 | 27.99 | 27.54 | 27.98 | 246,984 | +0.45(+1.63%) |
Aug 21, 2018 | 27.31 | 27.76 | 27.30 | 27.53 | 303,910 | +0.23(+0.84%) |
Aug 20, 2018 | 27.00 | 27.35 | 26.72 | 27.30 | 490,934 | +0.35(+1.30%) |
Aug 17, 2018 | 26.90 | 27.11 | 26.70 | 26.95 | 479,100 | -0.03(-0.11%) |
Aug 16, 2018 | 27.00 | 27.11 | 26.83 | 26.98 | 319,693 | +0.00(+0.00%) |
Aug 15, 2018 | 27.20 | 27.28 | 26.71 | 26.98 | 342,831 | -0.24(-0.88%) |
Aug 14, 2018 | 27.22 | 27.40 | 27.16 | 27.22 | 762,065 | +0.00(+0.00%) |
Aug 13, 2018 | 27.24 | 27.48 | 27.05 | 27.22 | 306,809 | +0.06(+0.22%) |
Aug 10, 2018 | 27.11 | 27.39 | 26.66 | 27.16 | 371,400 | -0.20(-0.73%) |
Aug 09, 2018 | 27.50 | 27.89 | 27.33 | 27.36 | 322,451 | -0.14(-0.51%) |
Aug 08, 2018 | 27.30 | 27.57 | 27.26 | 27.50 | 298,625 | +0.07(+0.26%) |
Aug 07, 2018 | 27.24 | 27.49 | 27.24 | 27.43 | 446,701 | +0.29(+1.07%) |
Aug 06, 2018 | 27.00 | 27.70 | 26.63 | 27.14 | 1,232,665 | +0.14(+0.52%) |
Aug 03, 2018 | 26.71 | 27.01 | 25.52 | 27.00 | 566,500 | +0.45(+1.69%) |
Aug 02, 2018 | 25.21 | 26.80 | 25.21 | 26.55 | 1,202,113 | +0.09(+0.34%) |
Aug 01, 2018 | 25.90 | 26.70 | 25.90 | 26.46 | 850,807 | +0.62(+2.40%) |
Jul 31, 2018 | 25.79 | 25.95 | 25.64 | 25.84 | 776,558 | +0.07(+0.27%) |
Jul 30, 2018 | 26.06 | 28.00 | 25.57 | 25.77 | 444,976 | -0.37(-1.42%) |
Jul 27, 2018 | 26.39 | 26.51 | 25.85 | 26.14 | 611,300 | -0.32(-1.21%) |
Jul 26, 2018 | 26.32 | 26.76 | 26.24 | 26.46 | 568,283 | +0.15(+0.57%) |
Jul 25, 2018 | 25.97 | 26.33 | 25.80 | 26.31 | 425,758 | +0.40(+1.54%) |
Jul 24, 2018 | 26.62 | 26.65 | 25.76 | 25.91 | 297,779 | -0.55(-2.08%) |
Jul 23, 2018 | 26.54 | 26.62 | 26.34 | 26.46 | 442,966 | -0.10(-0.38%) |
Jul 20, 2018 | 26.74 | 26.92 | 26.54 | 26.56 | 311,544 | -0.23(-0.86%) |
Jul 19, 2018 | 26.36 | 26.80 | 26.27 | 26.79 | 577,598 | +0.37(+1.40%) |
Jul 18, 2018 | 26.38 | 26.44 | 26.09 | 26.42 | 264,228 | +0.02(+0.08%) |
Jul 17, 2018 | 26.22 | 26.48 | 26.02 | 26.40 | 250,291 | +0.16(+0.61%) |
Jul 16, 2018 | 26.35 | 26.35 | 26.08 | 26.24 | 300,137 | -0.06(-0.23%) |
Jul 13, 2018 | 26.49 | 26.57 | 26.23 | 26.30 | 315,728 | -0.17(-0.64%) |
Jul 12, 2018 | 26.19 | 26.48 | 26.16 | 26.47 | 321,381 | +0.40(+1.53%) |
Jul 11, 2018 | 26.08 | 26.29 | 25.81 | 26.07 | 242,021 | -0.13(-0.50%) |
Jul 10, 2018 | 26.33 | 26.42 | 26.07 | 26.20 | 318,370 | -0.09(-0.34%) |
Jul 09, 2018 | 26.16 | 26.38 | 26.13 | 26.29 | 291,398 | +0.27(+1.04%) |
Jul 06, 2018 | 25.65 | 26.06 | 25.61 | 26.02 | 287,754 | +0.40(+1.56%) |
Jul 05, 2018 | 25.32 | 25.69 | 25.17 | 25.62 | 499,695 | +0.47(+1.87%) |
Jul 03, 2018 | 25.15 | 25.15 | 25.15 | 0 | +0.12(+0.48%) | |
Jul 02, 2018 | 24.52 | 25.05 | 24.37 | 25.03 | 300,790 | +0.36(+1.46%) |
Jun 29, 2018 | 24.75 | 24.99 | 24.62 | 24.67 | 583,944 | +0.00(+0.00%) |
Jun 28, 2018 | 24.24 | 24.70 | 24.24 | 24.67 | 486,833 | +0.42(+1.73%) |
Jun 27, 2018 | 25.22 | 25.51 | 24.17 | 24.25 | 687,404 | -0.92(-3.66%) |
Jun 26, 2018 | 25.24 | 25.45 | 25.00 | 25.17 | 567,456 | -0.03(-0.12%) |
Jun 25, 2018 | 25.89 | 25.89 | 25.12 | 25.20 | 431,213 | -0.81(-3.11%) |
Jun 22, 2018 | 26.44 | 26.44 | 25.94 | 26.01 | 867,400 | -0.31(-1.18%) |
Jun 21, 2018 | 26.89 | 26.93 | 26.30 | 26.32 | 494,238 | -0.51(-1.90%) |
Jun 20, 2018 | 26.90 | 27.16 | 26.79 | 26.83 | 551,698 | -0.01(-0.04%) |
Jun 19, 2018 | 26.41 | 26.87 | 26.21 | 26.84 | 585,555 | +0.27(+1.02%) |
Jun 18, 2018 | 26.04 | 26.63 | 25.92 | 26.57 | 662,304 | +0.43(+1.64%) |
Jun 15, 2018 | 26.16 | 25.79 | 26.14 | 1,172,409 | +0.35(+1.36%) | |
Jun 14, 2018 | 25.79 | 25.88 | 25.34 | 25.79 | 729,251 | +0.13(+0.51%) |
Jun 13, 2018 | 25.66 | 25.84 | 25.32 | 25.66 | 588,261 | -0.06(-0.23%) |
Jun 12, 2018 | 25.59 | 25.90 | 25.07 | 25.72 | 554,516 | +0.19(+0.74%) |
Jun 11, 2018 | 25.25 | 25.59 | 25.10 | 25.53 | 373,896 | +0.30(+1.19%) |
Jun 08, 2018 | 25.02 | 25.30 | 24.90 | 25.23 | 855,163 | +0.24(+0.96%) |
Jun 07, 2018 | 24.95 | 25.11 | 24.58 | 24.99 | 533,173 | -0.02(-0.08%) |
Jun 06, 2018 | 25.06 | 25.16 | 24.69 | 25.01 | 725,805 | +0.03(+0.12%) |
Jun 05, 2018 | 24.85 | 25.11 | 24.73 | 24.98 | 380,859 | +0.11(+0.44%) |
Jun 04, 2018 | 24.39 | 24.87 | 24.38 | 24.87 | 468,764 | +0.47(+1.93%) |
Jun 01, 2018 | 24.38 | 24.75 | 24.32 | 24.40 | 712,889 | +0.25(+1.04%) |
May 31, 2018 | 24.26 | 24.55 | 24.10 | 24.15 | 632,773 | -0.05(-0.21%) |
May 30, 2018 | 23.98 | 24.30 | 23.72 | 24.20 | 561,094 | +0.36(+1.51%) |
May 29, 2018 | 23.76 | 24.00 | 23.67 | 23.84 | 488,546 | -0.09(-0.38%) |
May 25, 2018 | 23.93 | 23.93 | 23.93 | 0 | +0.03(+0.13%) | |
May 24, 2018 | 23.87 | 24.04 | 23.67 | 23.90 | 368,783 | +0.03(+0.13%) |
May 23, 2018 | 23.78 | 23.88 | 23.61 | 23.87 | 394,691 | -0.01(-0.04%) |
May 22, 2018 | 24.08 | 24.26 | 23.86 | 23.88 | 612,731 | -0.14(-0.58%) |
May 21, 2018 | 23.96 | 24.25 | 23.76 | 24.02 | 913,182 | +0.13(+0.54%) |
May 18, 2018 | 23.94 | 24.08 | 23.78 | 23.89 | 994,245 | +0.04(+0.17%) |
May 17, 2018 | 23.25 | 23.88 | 23.19 | 23.85 | 1,154,021 | +0.59(+2.54%) |
May 16, 2018 | 22.59 | 23.27 | 22.51 | 23.26 | 1,140,637 | +0.70(+3.10%) |
May 15, 2018 | 22.29 | 22.61 | 22.13 | 22.56 | 1,059,387 | +0.13(+0.58%) |
May 14, 2018 | 22.59 | 22.71 | 22.29 | 22.43 | 851,716 | -0.12(-0.53%) |
May 11, 2018 | 23.24 | 23.31 | 22.44 | 22.55 | 1,129,230 | -0.79(-3.36%) |
May 10, 2018 | 23.00 | 23.76 | 22.56 | 23.34 | 1,501,400 | -0.55(-2.32%) |
May 09, 2018 | 23.55 | 23.89 | 23.36 | 23.89 | 1,174,670 | +0.39(+1.66%) |
May 08, 2018 | 23.47 | 23.81 | 23.42 | 23.50 | 522,372 | +0.04(+0.17%) |
May 07, 2018 | 23.30 | 23.60 | 23.30 | 23.46 | 490,604 | +0.23(+0.99%) |
May 04, 2018 | 23.00 | 23.59 | 22.94 | 23.23 | 558,057 | +0.11(+0.48%) |
May 03, 2018 | 22.99 | 23.28 | 22.74 | 23.12 | 506,095 | +0.09(+0.39%) |
May 02, 2018 | 23.13 | 23.36 | 23.02 | 23.03 | 325,056 | -0.13(-0.56%) |