Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.29 | 30.56 | 30.18 | 30.52 | 957,587 | +0.19(+0.63%) |
Apr 29, 2019 | 30.47 | 30.58 | 30.27 | 30.33 | 1,027,631 | -0.12(-0.41%) |
Apr 26, 2019 | 30.24 | 30.47 | 29.97 | 30.45 | 826,897 | +0.17(+0.57%) |
Apr 25, 2019 | 30.08 | 30.34 | 29.87 | 30.28 | 969,126 | +0.04(+0.13%) |
Apr 24, 2019 | 30.36 | 30.58 | 30.22 | 30.24 | 1,134,975 | -0.11(-0.35%) |
Apr 23, 2019 | 30.58 | 30.92 | 29.81 | 30.34 | 3,044,101 | +1.02(+3.47%) |
Apr 22, 2019 | 29.26 | 29.39 | 29.04 | 29.33 | 1,101,401 | -0.06(-0.20%) |
Apr 18, 2019 | 29.21 | 29.42 | 29.20 | 29.38 | 941,756 | +0.15(+0.53%) |
Apr 17, 2019 | 29.63 | 29.64 | 29.07 | 29.23 | 1,003,546 | -0.31(-1.04%) |
Apr 16, 2019 | 29.63 | 29.69 | 29.41 | 29.54 | 915,467 | +0.05(+0.16%) |
Apr 15, 2019 | 29.34 | 29.60 | 29.34 | 29.49 | 921,949 | +0.16(+0.56%) |
Apr 12, 2019 | 29.27 | 29.38 | 29.15 | 29.33 | 757,400 | +0.23(+0.79%) |
Apr 11, 2019 | 28.90 | 29.13 | 28.81 | 29.09 | 975,748 | +0.29(+1.00%) |
Apr 10, 2019 | 28.60 | 28.92 | 28.58 | 28.81 | 785,556 | +0.26(+0.91%) |
Apr 09, 2019 | 28.73 | 28.73 | 28.47 | 28.55 | 908,149 | -0.19(-0.67%) |
Apr 08, 2019 | 28.73 | 28.81 | 28.61 | 28.74 | 738,291 | -0.03(-0.10%) |
Apr 05, 2019 | 28.83 | 28.86 | 28.67 | 28.77 | 633,490 | -0.01(-0.03%) |
Apr 04, 2019 | 28.65 | 28.79 | 28.54 | 28.78 | 816,494 | +0.18(+0.64%) |
Apr 03, 2019 | 28.65 | 28.65 | 28.41 | 28.60 | 840,190 | +0.09(+0.30%) |
Apr 02, 2019 | 28.62 | 28.67 | 28.46 | 28.51 | 744,214 | -0.13(-0.47%) |
Apr 01, 2019 | 28.54 | 28.69 | 28.43 | 28.64 | 659,908 | +0.28(+0.98%) |
Mar 29, 2019 | 28.46 | 28.51 | 28.22 | 28.36 | 858,421 | +0.10(+0.34%) |
Mar 28, 2019 | 28.17 | 28.31 | 27.93 | 28.27 | 837,864 | +0.12(+0.41%) |
Mar 27, 2019 | 28.07 | 28.25 | 28.02 | 28.15 | 788,123 | +0.08(+0.27%) |
Mar 26, 2019 | 28.11 | 28.24 | 27.95 | 28.08 | 869,463 | +0.19(+0.69%) |
Mar 25, 2019 | 27.79 | 27.98 | 27.69 | 27.88 | 845,943 | +0.12(+0.45%) |
Mar 22, 2019 | 27.79 | 27.95 | 27.72 | 27.76 | 740,441 | -0.22(-0.79%) |
Mar 21, 2019 | 27.53 | 28.00 | 27.50 | 27.98 | 742,146 | +0.38(+1.39%) |
Mar 20, 2019 | 27.88 | 27.97 | 27.59 | 27.60 | 829,523 | -0.36(-1.27%) |
Mar 19, 2019 | 28.43 | 28.50 | 27.90 | 27.95 | 872,257 | -0.37(-1.32%) |
Mar 18, 2019 | 28.37 | 28.50 | 28.24 | 28.33 | 553,468 | +0.01(+0.03%) |
Mar 15, 2019 | 28.03 | 28.40 | 28.02 | 28.32 | 1,459,035 | +0.29(+1.03%) |
Mar 14, 2019 | 28.07 | 28.23 | 27.97 | 28.03 | 747,497 | -0.01(-0.03%) |
Mar 13, 2019 | 28.06 | 28.15 | 27.94 | 28.04 | 1,081,199 | +0.04(+0.14%) |
Mar 12, 2019 | 28.11 | 28.19 | 27.94 | 28.00 | 765,187 | -0.04(-0.14%) |
Mar 11, 2019 | 27.86 | 28.08 | 27.82 | 28.04 | 798,281 | +0.29(+1.04%) |
Mar 08, 2019 | 27.77 | 27.86 | 27.58 | 27.75 | 662,308 | -0.19(-0.69%) |
Mar 07, 2019 | 28.07 | 28.19 | 27.82 | 27.94 | 835,508 | -0.21(-0.75%) |
Mar 06, 2019 | 28.27 | 28.38 | 28.11 | 28.15 | 1,003,938 | -0.14(-0.51%) |
Mar 05, 2019 | 28.78 | 28.96 | 28.27 | 28.30 | 1,356,784 | -0.41(-1.44%) |
Mar 04, 2019 | 28.66 | 28.78 | 28.44 | 28.71 | 1,111,482 | +0.00(+0.00%) |
Mar 01, 2019 | 28.60 | 28.80 | 28.45 | 28.71 | 975,776 | +0.24(+0.84%) |
Feb 28, 2019 | 28.24 | 28.55 | 28.07 | 28.47 | 1,188,719 | +0.27(+0.95%) |
Feb 27, 2019 | 27.88 | 28.31 | 27.88 | 28.20 | 747,010 | +0.13(+0.48%) |
Feb 26, 2019 | 28.29 | 28.36 | 28.05 | 28.07 | 787,048 | -0.30(-1.05%) |
Feb 25, 2019 | 28.43 | 28.61 | 28.28 | 28.36 | 616,868 | +0.00(+0.00%) |
Feb 22, 2019 | 28.32 | 28.47 | 28.26 | 28.36 | 547,034 | +0.07(+0.24%) |
Feb 21, 2019 | 28.30 | 28.46 | 28.22 | 28.30 | 584,280 | +0.00(+0.00%) |
Feb 20, 2019 | 28.03 | 28.32 | 27.95 | 28.30 | 995,508 | +0.31(+1.10%) |
Feb 19, 2019 | 27.86 | 28.13 | 27.79 | 27.99 | 1,437,755 | +0.06(+0.21%) |
Feb 15, 2019 | 27.57 | 27.93 | 27.51 | 27.93 | 1,286,852 | +0.56(+2.04%) |
Feb 14, 2019 | 27.20 | 27.52 | 27.10 | 27.37 | 1,181,581 | +0.03(+0.11%) |
Feb 13, 2019 | 27.42 | 27.56 | 27.27 | 27.35 | 1,139,668 | -0.02(-0.07%) |
Feb 12, 2019 | 27.16 | 27.44 | 27.11 | 27.36 | 1,490,132 | +0.33(+1.21%) |
Feb 11, 2019 | 26.83 | 27.07 | 26.72 | 27.04 | 1,159,434 | +0.29(+1.08%) |
Feb 08, 2019 | 26.63 | 26.88 | 26.59 | 26.75 | 1,307,139 | +0.02(+0.07%) |
Feb 07, 2019 | 26.80 | 26.80 | 26.36 | 26.73 | 1,465,602 | -0.12(-0.47%) |
Feb 06, 2019 | 26.88 | 26.94 | 26.73 | 26.86 | 975,750 | -0.11(-0.39%) |
Feb 05, 2019 | 26.82 | 26.99 | 26.68 | 26.96 | 1,378,696 | +0.24(+0.90%) |
Feb 04, 2019 | 26.67 | 26.76 | 26.54 | 26.72 | 1,129,122 | +0.01(+0.04%) |
Feb 01, 2019 | 26.17 | 26.71 | 26.09 | 26.71 | 1,829,668 | +0.68(+2.61%) |
Jan 31, 2019 | 25.49 | 26.06 | 25.47 | 26.03 | 2,123,385 | +0.38(+1.49%) |
Jan 30, 2019 | 25.62 | 25.76 | 25.37 | 25.65 | 2,945,139 | +0.01(+0.04%) |
Jan 29, 2019 | 26.11 | 26.12 | 25.14 | 25.64 | 4,649,427 | -1.16(-4.33%) |
Jan 28, 2019 | 26.93 | 27.03 | 26.62 | 26.80 | 1,390,411 | -0.23(-0.85%) |
Jan 25, 2019 | 27.34 | 27.41 | 26.97 | 27.03 | 1,300,675 | -0.11(-0.39%) |
Jan 24, 2019 | 27.16 | 27.28 | 26.96 | 27.13 | 1,559,269 | -0.12(-0.42%) |
Jan 23, 2019 | 27.16 | 27.25 | 26.97 | 27.25 | 858,274 | +0.11(+0.39%) |
Jan 22, 2019 | 27.31 | 27.51 | 27.00 | 27.14 | 991,742 | -0.31(-1.12%) |
Jan 18, 2019 | 27.17 | 27.49 | 27.08 | 27.45 | 819,260 | +0.44(+1.63%) |
Jan 17, 2019 | 27.03 | 27.24 | 26.86 | 27.01 | 1,275,546 | -0.13(-0.49%) |
Jan 16, 2019 | 26.94 | 27.17 | 26.81 | 27.14 | 681,465 | +0.38(+1.43%) |
Jan 15, 2019 | 26.62 | 26.83 | 26.48 | 26.76 | 703,576 | +0.06(+0.22%) |
Jan 14, 2019 | 26.46 | 26.73 | 26.38 | 26.70 | 860,512 | +0.08(+0.29%) |
Jan 11, 2019 | 26.67 | 26.71 | 26.44 | 26.62 | 733,495 | -0.20(-0.75%) |
Jan 10, 2019 | 26.56 | 26.83 | 26.43 | 26.83 | 756,521 | +0.19(+0.72%) |
Jan 09, 2019 | 26.58 | 26.79 | 26.33 | 26.63 | 1,120,848 | +0.06(+0.22%) |
Jan 08, 2019 | 26.51 | 26.58 | 26.08 | 26.58 | 981,048 | +0.35(+1.32%) |
Jan 07, 2019 | 26.20 | 26.49 | 26.07 | 26.23 | 1,104,220 | -0.02(-0.07%) |
Jan 04, 2019 | 25.90 | 26.29 | 25.83 | 26.25 | 868,091 | +0.63(+2.47%) |
Jan 03, 2019 | 25.93 | 26.19 | 25.58 | 25.62 | 1,181,938 | -0.33(-1.26%) |
Jan 02, 2019 | 26.06 | 26.26 | 25.82 | 25.94 | 1,232,570 | -0.47(-1.78%) |
Dec 31, 2018 | 26.06 | 26.41 | 26.06 | 26.41 | 1,125,283 | +0.36(+1.40%) |
Dec 28, 2018 | 25.93 | 26.25 | 25.80 | 26.05 | 1,206,771 | +0.19(+0.74%) |
Dec 27, 2018 | 25.36 | 25.87 | 25.04 | 25.86 | 1,672,948 | +0.11(+0.45%) |
Dec 26, 2018 | 25.00 | 25.74 | 24.65 | 25.74 | 1,140,963 | +0.76(+3.03%) |
Dec 24, 2018 | 25.38 | 25.45 | 24.96 | 24.99 | 835,954 | -0.44(-1.73%) |
Dec 21, 2018 | 25.85 | 26.38 | 25.42 | 25.43 | 3,932,494 | -0.47(-1.81%) |
Dec 20, 2018 | 25.87 | 26.08 | 25.63 | 25.90 | 1,589,342 | -0.04(-0.15%) |
Dec 19, 2018 | 26.21 | 26.58 | 25.85 | 25.93 | 1,721,871 | -0.25(-0.95%) |
Dec 18, 2018 | 26.27 | 26.41 | 26.05 | 26.18 | 1,188,427 | +0.12(+0.44%) |
Dec 17, 2018 | 26.49 | 26.57 | 25.98 | 26.07 | 1,435,899 | -0.40(-1.52%) |
Dec 14, 2018 | 26.38 | 26.75 | 26.33 | 26.47 | 1,696,533 | -0.08(-0.29%) |
Dec 13, 2018 | 26.45 | 26.59 | 26.16 | 26.55 | 1,694,558 | +0.20(+0.76%) |
Dec 12, 2018 | 26.56 | 26.62 | 26.23 | 26.35 | 806,934 | +0.13(+0.51%) |
Dec 11, 2018 | 26.65 | 26.73 | 26.12 | 26.21 | 950,141 | -0.17(-0.65%) |
Dec 10, 2018 | 26.55 | 26.55 | 25.86 | 26.39 | 970,787 | -0.06(-0.22%) |
Dec 07, 2018 | 26.65 | 26.97 | 26.32 | 26.44 | 1,450,400 | -0.32(-1.18%) |
Dec 06, 2018 | 27.02 | 27.14 | 26.29 | 26.76 | 1,423,424 | -0.64(-2.34%) |
Dec 04, 2018 | 27.77 | 27.97 | 27.27 | 27.40 | 1,074,262 | -0.47(-1.68%) |
Dec 03, 2018 | 27.93 | 28.07 | 27.32 | 27.87 | 1,151,738 | +0.06(+0.21%) |
Nov 30, 2018 | 27.83 | 28.01 | 27.64 | 27.81 | 1,235,777 | -0.02(-0.07%) |
Nov 29, 2018 | 27.49 | 27.86 | 27.46 | 27.83 | 1,001,623 | +0.18(+0.66%) |
Nov 28, 2018 | 27.08 | 27.65 | 27.08 | 27.65 | 962,774 | +0.55(+2.02%) |
Nov 27, 2018 | 27.35 | 27.50 | 27.06 | 27.10 | 732,201 | -0.30(-1.08%) |
Nov 26, 2018 | 27.53 | 27.63 | 27.27 | 27.40 | 885,081 | +0.12(+0.46%) |
Nov 23, 2018 | 26.95 | 27.43 | 26.86 | 27.28 | 296,423 | +0.17(+0.64%) |
Nov 21, 2018 | 27.10 | 27.10 | 27.10 | 0 | -0.14(-0.53%) | |
Nov 20, 2018 | 27.55 | 27.68 | 27.20 | 27.25 | 790,027 | -0.47(-1.69%) |
Nov 19, 2018 | 27.67 | 27.86 | 27.54 | 27.72 | 642,261 | +0.05(+0.17%) |
Nov 16, 2018 | 27.50 | 27.81 | 27.39 | 27.67 | 662,649 | +0.05(+0.17%) |
Nov 15, 2018 | 27.16 | 27.63 | 27.12 | 27.62 | 1,005,065 | +0.27(+0.98%) |
Nov 14, 2018 | 27.85 | 27.85 | 27.10 | 27.35 | 1,015,679 | -0.34(-1.21%) |
Nov 13, 2018 | 27.64 | 27.99 | 27.59 | 27.69 | 711,429 | +0.10(+0.35%) |
Nov 12, 2018 | 28.11 | 28.19 | 27.55 | 27.59 | 856,655 | -0.48(-1.71%) |
Nov 09, 2018 | 27.93 | 28.15 | 27.87 | 28.07 | 953,543 | +0.05(+0.17%) |
Nov 08, 2018 | 27.77 | 28.03 | 27.69 | 28.02 | 907,235 | +0.20(+0.72%) |
Nov 07, 2018 | 27.72 | 27.83 | 27.45 | 27.82 | 923,335 | +0.19(+0.69%) |
Nov 06, 2018 | 27.17 | 27.65 | 27.15 | 27.63 | 891,285 | +0.39(+1.44%) |
Nov 05, 2018 | 27.08 | 27.36 | 26.92 | 27.24 | 792,015 | +0.23(+0.85%) |
Nov 02, 2018 | 27.23 | 27.35 | 26.74 | 27.01 | 1,219,396 | -0.05(-0.18%) |
Nov 01, 2018 | 27.05 | 27.17 | 26.71 | 27.06 | 958,313 | +0.05(+0.18%) |
Oct 31, 2018 | 27.08 | 27.39 | 26.94 | 27.01 | 2,023,913 | +0.12(+0.43%) |
Oct 30, 2018 | 26.86 | 26.92 | 26.53 | 26.89 | 1,004,362 | +0.13(+0.50%) |
Oct 29, 2018 | 27.07 | 27.33 | 26.48 | 26.76 | 1,596,558 | -0.02(-0.07%) |
Oct 26, 2018 | 26.74 | 27.02 | 26.46 | 26.78 | 1,417,325 | -0.13(-0.50%) |
Oct 25, 2018 | 26.58 | 27.11 | 26.42 | 26.91 | 2,247,175 | +0.53(+2.00%) |
Oct 24, 2018 | 26.79 | 27.06 | 26.37 | 26.39 | 2,565,127 | -0.37(-1.39%) |
Oct 23, 2018 | 27.42 | 27.42 | 26.40 | 26.76 | 2,347,472 | -1.08(-3.88%) |
Oct 22, 2018 | 27.63 | 28.19 | 27.55 | 27.84 | 2,851,865 | +0.27(+0.97%) |
Oct 19, 2018 | 26.96 | 27.64 | 26.90 | 27.57 | 1,375,716 | +0.62(+2.30%) |
Oct 18, 2018 | 27.18 | 27.41 | 26.91 | 26.95 | 1,614,866 | -0.27(-0.98%) |
Oct 17, 2018 | 27.12 | 27.31 | 26.82 | 27.22 | 1,429,780 | +0.09(+0.32%) |
Oct 16, 2018 | 26.68 | 27.14 | 26.56 | 27.13 | 927,163 | +0.54(+2.05%) |
Oct 15, 2018 | 26.61 | 26.76 | 26.50 | 26.59 | 981,660 | -0.09(-0.32%) |
Oct 12, 2018 | 27.09 | 27.09 | 26.26 | 26.67 | 1,181,292 | -0.19(-0.71%) |
Oct 11, 2018 | 27.35 | 27.44 | 26.78 | 26.86 | 1,365,946 | -0.52(-1.88%) |
Oct 10, 2018 | 27.93 | 27.99 | 27.35 | 27.38 | 1,458,463 | -0.63(-2.25%) |
Oct 09, 2018 | 28.21 | 28.23 | 27.97 | 28.01 | 853,464 | -0.17(-0.61%) |
Oct 08, 2018 | 27.95 | 28.26 | 27.89 | 28.18 | 1,447,422 | +0.16(+0.58%) |
Oct 05, 2018 | 28.31 | 28.47 | 28.00 | 28.02 | 738,661 | -0.30(-1.05%) |
Oct 04, 2018 | 28.13 | 28.37 | 28.13 | 28.32 | 762,431 | +0.14(+0.51%) |
Oct 03, 2018 | 28.20 | 28.27 | 28.09 | 28.17 | 848,294 | +0.06(+0.20%) |
Oct 02, 2018 | 28.19 | 28.26 | 28.06 | 28.12 | 834,103 | -0.08(-0.27%) |
Oct 01, 2018 | 28.39 | 28.51 | 28.13 | 28.19 | 804,284 | -0.07(-0.24%) |
Sep 28, 2018 | 28.21 | 28.40 | 28.17 | 28.26 | 964,372 | -0.01(-0.03%) |
Sep 27, 2018 | 28.29 | 28.55 | 28.22 | 28.27 | 1,118,137 | +0.05(+0.17%) |
Sep 26, 2018 | 28.38 | 28.45 | 28.19 | 28.22 | 1,088,067 | -0.15(-0.54%) |
Sep 25, 2018 | 28.63 | 28.74 | 28.35 | 28.37 | 720,097 | -0.31(-1.07%) |
Sep 24, 2018 | 28.87 | 28.88 | 28.55 | 28.68 | 775,261 | -0.25(-0.86%) |
Sep 21, 2018 | 29.06 | 29.16 | 28.87 | 28.93 | 2,113,958 | -0.12(-0.43%) |
Sep 20, 2018 | 29.14 | 29.19 | 28.88 | 29.05 | 1,055,648 | +0.00(+0.00%) |
Sep 19, 2018 | 28.75 | 29.19 | 28.69 | 29.05 | 1,356,974 | +0.31(+1.06%) |
Sep 18, 2018 | 29.24 | 29.37 | 28.74 | 28.75 | 1,916,597 | -0.53(-1.80%) |
Sep 17, 2018 | 29.78 | 29.82 | 29.25 | 29.27 | 1,257,339 | -0.42(-1.42%) |
Sep 14, 2018 | 30.00 | 30.15 | 29.54 | 29.69 | 1,712,241 | -0.26(-0.86%) |
Sep 13, 2018 | 29.89 | 30.09 | 29.84 | 29.95 | 953,104 | +0.14(+0.48%) |
Sep 12, 2018 | 29.76 | 29.87 | 29.63 | 29.81 | 833,228 | +0.02(+0.06%) |
Sep 11, 2018 | 29.55 | 29.90 | 29.55 | 29.79 | 965,159 | +0.16(+0.55%) |
Sep 10, 2018 | 29.56 | 29.69 | 29.40 | 29.63 | 1,074,752 | +0.17(+0.58%) |
Sep 07, 2018 | 29.37 | 29.49 | 29.20 | 29.45 | 959,244 | +0.05(+0.16%) |
Sep 06, 2018 | 29.32 | 29.68 | 29.32 | 29.41 | 1,599,315 | +0.10(+0.33%) |
Sep 05, 2018 | 29.15 | 29.41 | 29.13 | 29.31 | 908,206 | +0.20(+0.69%) |
Sep 04, 2018 | 29.13 | 29.28 | 28.99 | 29.11 | 1,265,519 | -0.02(-0.07%) |
Aug 31, 2018 | 29.13 | 29.13 | 29.13 | 0 | +0.32(+1.13%) | |
Aug 30, 2018 | 28.85 | 28.89 | 28.70 | 28.80 | 531,746 | -0.08(-0.26%) |
Aug 29, 2018 | 28.82 | 28.92 | 28.70 | 28.88 | 539,965 | +0.10(+0.33%) |
Aug 28, 2018 | 28.96 | 29.01 | 28.66 | 28.78 | 783,231 | -0.15(-0.53%) |
Aug 27, 2018 | 29.17 | 29.28 | 28.91 | 28.94 | 916,626 | -0.10(-0.33%) |
Aug 24, 2018 | 29.03 | 29.10 | 28.89 | 29.03 | 950,873 | +0.10(+0.33%) |
Aug 23, 2018 | 28.91 | 28.96 | 28.80 | 28.94 | 592,909 | +0.06(+0.20%) |
Aug 22, 2018 | 28.90 | 29.04 | 28.80 | 28.88 | 567,031 | -0.08(-0.26%) |
Aug 21, 2018 | 28.57 | 29.01 | 28.54 | 28.96 | 1,033,345 | +0.39(+1.37%) |
Aug 20, 2018 | 28.51 | 28.70 | 28.47 | 28.56 | 787,038 | +0.07(+0.23%) |
Aug 17, 2018 | 28.45 | 28.55 | 28.42 | 28.50 | 691,782 | -0.01(-0.03%) |
Aug 16, 2018 | 28.55 | 28.71 | 28.45 | 28.51 | 688,229 | +0.10(+0.34%) |
Aug 15, 2018 | 28.32 | 28.44 | 28.21 | 28.41 | 724,695 | -0.01(-0.03%) |
Aug 14, 2018 | 28.38 | 28.48 | 28.23 | 28.42 | 823,639 | +0.14(+0.51%) |
Aug 13, 2018 | 28.38 | 28.53 | 28.19 | 28.28 | 1,771,991 | -0.06(-0.20%) |
Aug 10, 2018 | 28.27 | 28.47 | 28.27 | 28.34 | 533,355 | -0.07(-0.24%) |
Aug 09, 2018 | 28.51 | 28.66 | 28.39 | 28.40 | 814,103 | -0.06(-0.20%) |
Aug 08, 2018 | 28.23 | 28.52 | 28.08 | 28.46 | 882,171 | +0.20(+0.71%) |
Aug 07, 2018 | 28.12 | 28.34 | 28.02 | 28.26 | 709,275 | +0.20(+0.70%) |
Aug 06, 2018 | 27.97 | 28.07 | 27.91 | 28.06 | 838,701 | +0.14(+0.51%) |
Aug 03, 2018 | 27.79 | 27.94 | 27.68 | 27.92 | 417,849 | +0.10(+0.34%) |
Aug 02, 2018 | 27.47 | 27.89 | 27.32 | 27.82 | 1,062,467 | +0.20(+0.72%) |
Aug 01, 2018 | 27.89 | 28.02 | 27.61 | 27.62 | 1,263,167 | -0.27(-0.96%) |
Jul 31, 2018 | 28.04 | 28.14 | 27.78 | 27.89 | 1,620,247 | -0.14(-0.51%) |
Jul 30, 2018 | 27.98 | 28.16 | 27.92 | 28.03 | 927,436 | +0.12(+0.44%) |
Jul 27, 2018 | 27.99 | 28.11 | 27.71 | 27.91 | 1,312,612 | -0.14(-0.51%) |
Jul 26, 2018 | 27.86 | 28.08 | 27.69 | 28.05 | 1,115,320 | +0.29(+1.03%) |
Jul 25, 2018 | 27.54 | 27.89 | 27.54 | 27.77 | 1,559,230 | +0.16(+0.59%) |
Jul 24, 2018 | 27.13 | 27.71 | 26.70 | 27.61 | 2,850,423 | -0.61(-2.16%) |
Jul 23, 2018 | 28.23 | 28.36 | 27.91 | 28.22 | 1,459,288 | -0.07(-0.24%) |
Jul 20, 2018 | 28.09 | 28.39 | 28.04 | 28.28 | 1,319,267 | +0.20(+0.71%) |
Jul 19, 2018 | 28.12 | 28.23 | 27.97 | 28.08 | 1,132,827 | -0.12(-0.44%) |
Jul 18, 2018 | 27.81 | 28.23 | 27.81 | 28.21 | 918,657 | +0.42(+1.51%) |
Jul 17, 2018 | 27.65 | 27.89 | 27.60 | 27.79 | 863,554 | +0.13(+0.48%) |
Jul 16, 2018 | 27.40 | 27.66 | 27.33 | 27.65 | 550,028 | +0.25(+0.90%) |
Jul 13, 2018 | 27.39 | 27.49 | 27.30 | 27.40 | 511,801 | +0.02(+0.07%) |
Jul 12, 2018 | 27.34 | 27.40 | 27.17 | 27.39 | 923,647 | +0.16(+0.60%) |
Jul 11, 2018 | 27.22 | 27.32 | 27.10 | 27.22 | 621,657 | -0.10(-0.35%) |
Jul 10, 2018 | 27.42 | 27.48 | 27.15 | 27.32 | 852,150 | -0.10(-0.38%) |
Jul 09, 2018 | 27.08 | 27.45 | 27.04 | 27.42 | 913,206 | +0.45(+1.66%) |
Jul 06, 2018 | 26.74 | 27.18 | 26.70 | 26.98 | 757,663 | +0.17(+0.64%) |
Jul 05, 2018 | 26.77 | 26.80 | 26.49 | 26.80 | 807,064 | +0.21(+0.79%) |
Jul 03, 2018 | 26.59 | 26.59 | 26.59 | 0 | +0.18(+0.69%) | |
Jul 02, 2018 | 26.27 | 26.47 | 26.24 | 26.41 | 573,115 | -0.02(-0.07%) |
Jun 29, 2018 | 26.36 | 26.61 | 26.27 | 26.43 | 707,399 | +0.15(+0.58%) |
Jun 28, 2018 | 26.18 | 26.40 | 26.17 | 26.28 | 677,141 | +0.08(+0.29%) |
Jun 27, 2018 | 26.56 | 26.80 | 26.20 | 26.20 | 1,040,023 | -0.39(-1.47%) |
Jun 26, 2018 | 26.67 | 26.72 | 26.54 | 26.59 | 628,344 | -0.10(-0.39%) |
Jun 25, 2018 | 26.82 | 26.95 | 26.53 | 26.70 | 838,607 | -0.20(-0.74%) |
Jun 22, 2018 | 26.91 | 27.00 | 26.59 | 26.90 | 1,597,592 | +0.14(+0.53%) |
Jun 21, 2018 | 26.83 | 26.87 | 26.69 | 26.76 | 577,210 | -0.09(-0.32%) |
Jun 20, 2018 | 27.29 | 27.29 | 26.82 | 26.84 | 1,330,867 | -0.33(-1.23%) |
Jun 19, 2018 | 26.97 | 27.20 | 26.82 | 27.18 | 986,421 | +0.09(+0.32%) |
Jun 18, 2018 | 26.73 | 27.16 | 26.57 | 27.09 | 793,443 | +0.15(+0.57%) |
Jun 15, 2018 | 27.01 | 26.76 | 26.94 | 1,772,422 | -0.07(-0.25%) | |
Jun 14, 2018 | 27.10 | 27.10 | 26.84 | 27.00 | 688,768 | +0.04(+0.14%) |
Jun 13, 2018 | 27.13 | 27.19 | 26.93 | 26.97 | 473,823 | -0.14(-0.53%) |
Jun 12, 2018 | 27.25 | 27.30 | 26.99 | 27.11 | 919,403 | -0.14(-0.52%) |
Jun 11, 2018 | 27.19 | 27.29 | 27.12 | 27.25 | 989,810 | +0.10(+0.39%) |
Jun 08, 2018 | 26.80 | 27.19 | 26.80 | 27.15 | 694,414 | +0.34(+1.28%) |
Jun 07, 2018 | 26.79 | 26.92 | 26.71 | 26.80 | 546,422 | +0.02(+0.07%) |
Jun 06, 2018 | 26.70 | 26.79 | 641,240 | -0.05(-0.18%) | ||
Jun 05, 2018 | 26.70 | 26.85 | 26.60 | 26.83 | 459,868 | +0.05(+0.18%) |
Jun 04, 2018 | 26.86 | 26.94 | 26.70 | 26.79 | 616,547 | +0.06(+0.21%) |
Jun 01, 2018 | 26.72 | 26.80 | 26.63 | 26.73 | 1,002,648 | +0.25(+0.94%) |
May 31, 2018 | 26.54 | 26.61 | 26.30 | 26.48 | 1,046,719 | -0.05(-0.18%) |
May 30, 2018 | 26.25 | 26.66 | 26.25 | 26.53 | 1,041,373 | +0.48(+1.83%) |
May 29, 2018 | 26.28 | 26.35 | 25.92 | 26.05 | 986,908 | -0.46(-1.73%) |
May 25, 2018 | 26.51 | 26.51 | 26.51 | 0 | -0.15(-0.57%) | |
May 24, 2018 | 26.52 | 26.68 | 26.45 | 26.66 | 417,587 | +0.08(+0.29%) |
May 23, 2018 | 26.44 | 26.60 | 26.38 | 26.59 | 485,644 | +0.10(+0.40%) |
May 22, 2018 | 26.56 | 26.71 | 26.42 | 26.48 | 620,864 | -0.08(-0.29%) |
May 21, 2018 | 26.41 | 26.69 | 26.41 | 26.56 | 755,241 | +0.24(+0.91%) |
May 18, 2018 | 26.24 | 26.46 | 26.14 | 26.32 | 1,254,012 | +0.09(+0.33%) |
May 17, 2018 | 26.04 | 26.31 | 25.95 | 26.23 | 514,136 | +0.21(+0.81%) |
May 16, 2018 | 25.98 | 26.13 | 25.98 | 26.02 | 550,316 | +0.07(+0.26%) |
May 15, 2018 | 25.86 | 26.09 | 25.84 | 25.96 | 801,565 | -0.01(-0.04%) |
May 14, 2018 | 26.23 | 26.28 | 25.93 | 25.97 | 1,597,728 | -0.20(-0.77%) |
May 11, 2018 | 26.24 | 26.36 | 26.08 | 26.17 | 688,241 | -0.04(-0.15%) |
May 10, 2018 | 26.18 | 26.29 | 26.07 | 26.20 | 677,556 | +0.07(+0.26%) |
May 09, 2018 | 26.18 | 26.25 | 25.94 | 26.14 | 726,471 | +0.02(+0.07%) |
May 08, 2018 | 26.18 | 26.27 | 25.96 | 26.12 | 899,680 | -0.05(-0.20%) |
May 07, 2018 | 26.18 | 26.27 | 26.03 | 26.17 | 900,782 | +0.02(+0.07%) |
May 04, 2018 | 25.63 | 26.35 | 25.62 | 26.15 | 945,326 | +0.41(+1.59%) |
May 03, 2018 | 25.46 | 25.79 | 25.32 | 25.74 | 1,032,772 | +0.16(+0.63%) |
May 02, 2018 | 25.91 | 25.91 | 25.42 | 25.58 | 1,444,664 | -0.29(-1.14%) |