Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.85 | 19.98 | 19.54 | 19.72 | 1,113,000 | -0.11(-0.55%) |
Jun 27, 2019 | 19.77 | 19.99 | 19.57 | 19.83 | 570,030 | +0.16(+0.81%) |
Jun 26, 2019 | 19.51 | 20.04 | 19.08 | 19.67 | 761,379 | +0.25(+1.29%) |
Jun 25, 2019 | 20.96 | 21.04 | 19.29 | 19.42 | 1,222,642 | -1.53(-7.30%) |
Jun 24, 2019 | 21.43 | 21.43 | 20.88 | 20.95 | 591,333 | -0.49(-2.29%) |
Jun 21, 2019 | 21.54 | 21.85 | 21.39 | 21.44 | 1,076,000 | -0.24(-1.11%) |
Jun 20, 2019 | 22.10 | 22.10 | 21.47 | 21.68 | 474,818 | -0.05(-0.23%) |
Jun 19, 2019 | 21.72 | 21.75 | 21.26 | 21.73 | 544,045 | +0.05(+0.23%) |
Jun 18, 2019 | 21.51 | 22.08 | 21.45 | 21.68 | 594,735 | +0.26(+1.21%) |
Jun 17, 2019 | 21.18 | 21.63 | 20.97 | 21.42 | 503,921 | +0.26(+1.23%) |
Jun 14, 2019 | 21.47 | 21.55 | 20.84 | 21.16 | 587,900 | -0.30(-1.40%) |
Jun 13, 2019 | 20.85 | 21.47 | 20.75 | 21.46 | 639,460 | +0.62(+2.98%) |
Jun 12, 2019 | 21.18 | 21.27 | 20.59 | 20.84 | 710,601 | -0.41(-1.93%) |
Jun 11, 2019 | 20.81 | 21.44 | 20.71 | 21.25 | 1,212,611 | +0.62(+3.01%) |
Jun 10, 2019 | 20.73 | 20.85 | 20.32 | 20.63 | 440,985 | +0.03(+0.15%) |
Jun 07, 2019 | 20.03 | 20.75 | 19.98 | 20.60 | 976,100 | +0.56(+2.79%) |
Jun 06, 2019 | 20.40 | 20.40 | 19.32 | 20.04 | 948,684 | -0.47(-2.29%) |
Jun 05, 2019 | 21.15 | 21.15 | 20.17 | 20.51 | 681,363 | -0.58(-2.75%) |
Jun 04, 2019 | 20.68 | 21.16 | 20.52 | 21.09 | 1,295,711 | +0.66(+3.23%) |
Jun 03, 2019 | 21.14 | 21.30 | 19.05 | 20.43 | 2,330,996 | -0.74(-3.50%) |
May 31, 2019 | 20.72 | 21.21 | 20.50 | 21.17 | 748,600 | +0.11(+0.52%) |
May 30, 2019 | 21.13 | 21.28 | 20.89 | 21.06 | 486,994 | -0.05(-0.24%) |
May 29, 2019 | 21.30 | 21.48 | 20.74 | 21.11 | 601,775 | -0.34(-1.59%) |
May 28, 2019 | 21.71 | 22.11 | 21.22 | 21.45 | 554,457 | -0.25(-1.15%) |
May 24, 2019 | 21.55 | 21.80 | 21.29 | 21.70 | 473,200 | +0.32(+1.50%) |
May 23, 2019 | 21.41 | 21.58 | 21.11 | 21.38 | 472,051 | -0.35(-1.61%) |
May 22, 2019 | 21.83 | 22.09 | 21.67 | 21.73 | 629,479 | -0.16(-0.73%) |
May 21, 2019 | 22.14 | 22.32 | 21.82 | 21.89 | 677,935 | -0.11(-0.50%) |
May 20, 2019 | 22.45 | 22.48 | 21.67 | 22.00 | 906,979 | -0.74(-3.25%) |
May 17, 2019 | 22.67 | 23.03 | 22.53 | 22.74 | 1,326,000 | -0.26(-1.13%) |
May 16, 2019 | 22.85 | 23.08 | 22.51 | 23.00 | 852,777 | +0.25(+1.10%) |
May 15, 2019 | 22.61 | 23.06 | 22.15 | 22.75 | 998,162 | +0.11(+0.49%) |
May 14, 2019 | 22.03 | 22.82 | 21.91 | 22.64 | 893,940 | +0.74(+3.38%) |
May 13, 2019 | 21.61 | 22.35 | 21.21 | 21.90 | 1,108,695 | -0.18(-0.82%) |
May 10, 2019 | 21.50 | 22.26 | 21.06 | 22.08 | 2,213,500 | +1.26(+6.05%) |
May 09, 2019 | 20.94 | 21.09 | 20.77 | 20.82 | 940,334 | -0.36(-1.70%) |
May 08, 2019 | 21.29 | 21.54 | 21.05 | 21.18 | 498,901 | -0.09(-0.42%) |
May 07, 2019 | 21.06 | 21.31 | 20.97 | 21.27 | 682,732 | +0.04(+0.19%) |
May 06, 2019 | 20.97 | 21.38 | 19.99 | 21.23 | 1,319,571 | -0.17(-0.79%) |
May 03, 2019 | 20.61 | 21.49 | 20.51 | 21.40 | 1,894,000 | +1.00(+4.90%) |
May 02, 2019 | 20.45 | 20.78 | 20.10 | 20.40 | 1,232,525 | +0.02(+0.10%) |
May 01, 2019 | 20.81 | 21.02 | 20.37 | 20.38 | 880,334 | -0.43(-2.07%) |
Apr 30, 2019 | 20.89 | 20.97 | 20.36 | 20.81 | 968,881 | -0.10(-0.48%) |
Apr 29, 2019 | 20.91 | 21.06 | 20.67 | 20.91 | 1,121,796 | +0.01(+0.05%) |
Apr 26, 2019 | 20.77 | 21.01 | 20.55 | 20.90 | 798,800 | +0.14(+0.67%) |
Apr 25, 2019 | 20.71 | 20.99 | 20.33 | 20.76 | 1,099,315 | -0.04(-0.19%) |
Apr 24, 2019 | 20.39 | 20.99 | 20.14 | 20.80 | 1,446,549 | +0.37(+1.81%) |
Apr 23, 2019 | 20.85 | 20.95 | 20.42 | 20.43 | 851,060 | -0.27(-1.30%) |
Apr 22, 2019 | 20.58 | 21.12 | 20.50 | 20.70 | 1,206,314 | +0.00(+0.00%) |
Apr 18, 2019 | 21.49 | 21.74 | 20.57 | 20.70 | 1,493,100 | -0.87(-4.03%) |
Apr 17, 2019 | 20.44 | 21.72 | 20.37 | 21.57 | 3,637,490 | +1.30(+6.41%) |
Apr 16, 2019 | 21.75 | 22.25 | 19.74 | 20.27 | 1,971,593 | -1.40(-6.46%) |
Apr 15, 2019 | 21.56 | 21.75 | 21.48 | 21.67 | 1,164,219 | +0.14(+0.65%) |
Apr 12, 2019 | 21.83 | 21.84 | 21.46 | 21.53 | 1,836,700 | -0.19(-0.87%) |
Apr 11, 2019 | 23.01 | 23.05 | 21.62 | 21.72 | 1,168,077 | -1.28(-5.57%) |
Apr 10, 2019 | 22.80 | 23.17 | 22.80 | 23.00 | 573,077 | +0.21(+0.92%) |
Apr 09, 2019 | 22.61 | 23.07 | 22.51 | 22.79 | 593,916 | +0.02(+0.09%) |
Apr 08, 2019 | 22.98 | 23.11 | 22.73 | 22.77 | 678,312 | -0.23(-1.00%) |
Apr 05, 2019 | 22.98 | 23.29 | 22.60 | 23.00 | 1,358,900 | +0.13(+0.57%) |
Apr 04, 2019 | 22.99 | 23.30 | 22.72 | 22.87 | 845,584 | -0.11(-0.48%) |
Apr 03, 2019 | 23.40 | 23.61 | 22.96 | 22.98 | 577,220 | -0.18(-0.78%) |
Apr 02, 2019 | 23.07 | 23.19 | 22.82 | 23.16 | 1,207,251 | +0.10(+0.43%) |
Apr 01, 2019 | 23.00 | 23.47 | 22.95 | 23.06 | 575,176 | +0.26(+1.14%) |
Mar 29, 2019 | 22.91 | 23.07 | 22.75 | 22.80 | 615,000 | +0.06(+0.26%) |
Mar 28, 2019 | 22.74 | 22.96 | 22.52 | 22.74 | 445,136 | -0.03(-0.13%) |
Mar 27, 2019 | 22.48 | 23.18 | 22.42 | 22.77 | 1,066,132 | +0.24(+1.07%) |
Mar 26, 2019 | 22.20 | 22.56 | 21.89 | 22.53 | 564,199 | +0.50(+2.27%) |
Mar 25, 2019 | 21.77 | 22.60 | 21.53 | 22.03 | 751,615 | +0.23(+1.06%) |
Mar 22, 2019 | 23.25 | 23.25 | 21.57 | 21.80 | 1,732,600 | -1.50(-6.44%) |
Mar 21, 2019 | 23.06 | 24.43 | 23.00 | 23.30 | 2,590,287 | +0.07(+0.30%) |
Mar 20, 2019 | 22.89 | 23.81 | 22.89 | 23.23 | 1,230,780 | +0.24(+1.04%) |
Mar 19, 2019 | 22.94 | 23.21 | 22.77 | 22.99 | 526,363 | +0.12(+0.52%) |
Mar 18, 2019 | 22.56 | 23.05 | 22.52 | 22.87 | 788,831 | +0.15(+0.66%) |
Mar 15, 2019 | 23.00 | 23.19 | 22.59 | 22.72 | 1,609,100 | -0.15(-0.66%) |
Mar 14, 2019 | 22.34 | 22.95 | 22.16 | 22.87 | 932,858 | +0.53(+2.37%) |
Mar 13, 2019 | 23.17 | 23.38 | 22.26 | 22.34 | 1,084,200 | -0.81(-3.50%) |
Mar 12, 2019 | 22.91 | 23.59 | 22.91 | 23.15 | 1,400,944 | +0.23(+1.00%) |
Mar 11, 2019 | 22.86 | 23.17 | 22.79 | 22.92 | 1,192,113 | +0.17(+0.75%) |
Mar 08, 2019 | 22.40 | 23.00 | 22.14 | 22.75 | 1,106,100 | +0.29(+1.29%) |
Mar 07, 2019 | 23.20 | 23.44 | 22.41 | 22.46 | 900,747 | -0.75(-3.23%) |
Mar 06, 2019 | 23.11 | 23.45 | 23.03 | 23.21 | 1,004,226 | +0.12(+0.52%) |
Mar 05, 2019 | 23.88 | 24.01 | 22.98 | 23.09 | 2,031,785 | -0.87(-3.63%) |
Mar 04, 2019 | 24.05 | 24.05 | 23.28 | 23.96 | 1,496,633 | -0.06(-0.25%) |
Mar 01, 2019 | 23.47 | 25.02 | 23.35 | 24.02 | 2,232,200 | +0.48(+2.04%) |
Feb 28, 2019 | 24.70 | 24.72 | 22.63 | 23.54 | 3,792,142 | -1.16(-4.70%) |
Feb 27, 2019 | 24.71 | 24.99 | 24.64 | 24.70 | 673,982 | -0.13(-0.52%) |
Feb 26, 2019 | 25.01 | 25.12 | 24.79 | 24.83 | 735,312 | -0.18(-0.72%) |
Feb 25, 2019 | 25.48 | 25.48 | 24.79 | 25.01 | 707,766 | -0.15(-0.60%) |
Feb 22, 2019 | 25.02 | 25.30 | 24.78 | 25.16 | 730,400 | +0.31(+1.25%) |
Feb 21, 2019 | 25.01 | 25.23 | 24.72 | 24.85 | 421,889 | -0.23(-0.92%) |
Feb 20, 2019 | 24.80 | 25.32 | 24.80 | 25.08 | 799,292 | +0.09(+0.36%) |
Feb 19, 2019 | 25.31 | 25.37 | 24.70 | 24.99 | 897,379 | -0.35(-1.38%) |
Feb 15, 2019 | 25.94 | 25.94 | 25.10 | 25.34 | 1,066,100 | -0.42(-1.63%) |
Feb 14, 2019 | 25.73 | 26.19 | 25.70 | 25.76 | 658,237 | +0.01(+0.04%) |
Feb 13, 2019 | 26.48 | 26.71 | 25.66 | 25.75 | 810,815 | -0.70(-2.65%) |
Feb 12, 2019 | 26.13 | 26.47 | 25.94 | 26.45 | 669,110 | +0.59(+2.28%) |
Feb 11, 2019 | 26.15 | 26.40 | 25.51 | 25.86 | 695,379 | -0.14(-0.54%) |
Feb 08, 2019 | 26.25 | 26.47 | 25.71 | 26.00 | 843,400 | -0.34(-1.29%) |
Feb 07, 2019 | 26.56 | 26.57 | 26.16 | 26.34 | 701,369 | -0.24(-0.90%) |
Feb 06, 2019 | 26.81 | 27.30 | 26.56 | 26.58 | 699,192 | -0.24(-0.89%) |
Feb 05, 2019 | 27.27 | 27.47 | 26.23 | 26.82 | 2,479,140 | -0.53(-1.94%) |
Feb 04, 2019 | 27.32 | 27.89 | 27.05 | 27.35 | 934,449 | -0.02(-0.07%) |
Feb 01, 2019 | 27.28 | 27.67 | 27.07 | 27.37 | 1,198,900 | +0.06(+0.22%) |
Jan 31, 2019 | 26.97 | 27.44 | 26.73 | 27.31 | 853,333 | +0.32(+1.19%) |
Jan 30, 2019 | 27.71 | 28.50 | 26.83 | 26.99 | 2,044,336 | +0.97(+3.73%) |
Jan 29, 2019 | 26.21 | 26.21 | 25.74 | 26.02 | 528,503 | -0.16(-0.61%) |
Jan 28, 2019 | 25.63 | 26.47 | 25.63 | 26.18 | 782,922 | +0.29(+1.12%) |
Jan 25, 2019 | 25.47 | 26.01 | 25.40 | 25.89 | 618,300 | +0.55(+2.17%) |
Jan 24, 2019 | 25.20 | 25.47 | 25.12 | 25.34 | 284,471 | +0.11(+0.44%) |
Jan 23, 2019 | 25.30 | 25.70 | 24.82 | 25.23 | 1,023,904 | +0.05(+0.20%) |
Jan 22, 2019 | 25.36 | 25.46 | 24.98 | 25.18 | 1,148,991 | +0.20(+0.80%) |
Jan 18, 2019 | 24.90 | 25.53 | 24.53 | 24.98 | 970,900 | +0.27(+1.09%) |
Jan 17, 2019 | 25.90 | 26.03 | 24.09 | 24.71 | 2,961,123 | +1.55(+6.69%) |
Jan 16, 2019 | 23.46 | 23.66 | 22.85 | 23.16 | 722,846 | -0.24(-1.03%) |
Jan 15, 2019 | 22.86 | 23.47 | 22.65 | 23.40 | 490,182 | +0.85(+3.77%) |
Jan 14, 2019 | 22.84 | 22.90 | 22.49 | 22.55 | 519,174 | -0.52(-2.25%) |
Jan 11, 2019 | 23.04 | 23.15 | 22.80 | 23.07 | 651,200 | +0.05(+0.22%) |
Jan 10, 2019 | 23.09 | 23.24 | 22.80 | 23.02 | 302,420 | -0.24(-1.03%) |
Jan 09, 2019 | 23.00 | 23.31 | 22.73 | 23.26 | 532,712 | +0.44(+1.93%) |
Jan 08, 2019 | 22.55 | 22.99 | 22.32 | 22.82 | 551,296 | +0.49(+2.19%) |
Jan 07, 2019 | 22.17 | 22.67 | 22.08 | 22.33 | 709,252 | +0.08(+0.36%) |
Jan 04, 2019 | 21.72 | 22.46 | 21.72 | 22.25 | 389,000 | +0.83(+3.87%) |
Jan 03, 2019 | 21.86 | 22.06 | 21.37 | 21.42 | 545,291 | -0.62(-2.81%) |
Jan 02, 2019 | 21.08 | 22.16 | 21.06 | 22.04 | 588,341 | +0.54(+2.51%) |
Dec 31, 2018 | 21.53 | 21.70 | 21.02 | 21.50 | 477,900 | +0.17(+0.80%) |
Dec 28, 2018 | 21.78 | 22.22 | 21.28 | 21.33 | 766,500 | -0.56(-2.56%) |
Dec 27, 2018 | 21.50 | 21.90 | 20.94 | 21.89 | 1,375,430 | +0.04(+0.18%) |
Dec 26, 2018 | 20.34 | 21.93 | 20.17 | 21.85 | 840,126 | +1.71(+8.49%) |
Dec 24, 2018 | 20.62 | 20.79 | 20.14 | 20.14 | 569,100 | -0.76(-3.64%) |
Dec 21, 2018 | 21.56 | 21.61 | 20.22 | 20.90 | 1,850,000 | -0.70(-3.24%) |
Dec 20, 2018 | 22.40 | 22.46 | 21.16 | 21.60 | 1,143,088 | -0.83(-3.70%) |
Dec 19, 2018 | 23.28 | 23.43 | 22.34 | 22.43 | 839,771 | -0.75(-3.24%) |
Dec 18, 2018 | 23.25 | 23.65 | 22.67 | 23.18 | 795,086 | +0.03(+0.13%) |
Dec 17, 2018 | 23.49 | 23.76 | 22.96 | 23.15 | 1,588,957 | -0.48(-2.03%) |
Dec 14, 2018 | 23.41 | 24.32 | 23.41 | 23.63 | 1,099,500 | -0.02(-0.08%) |
Dec 13, 2018 | 25.53 | 25.54 | 23.30 | 23.65 | 992,315 | -1.66(-6.56%) |
Dec 12, 2018 | 24.14 | 25.46 | 23.95 | 25.31 | 831,737 | +1.46(+6.12%) |
Dec 11, 2018 | 24.28 | 24.69 | 23.83 | 23.85 | 849,517 | -0.08(-0.33%) |
Dec 10, 2018 | 24.31 | 24.43 | 23.80 | 23.93 | 1,033,046 | -0.34(-1.40%) |
Dec 07, 2018 | 24.97 | 25.10 | 23.69 | 24.27 | 1,323,100 | -0.81(-3.23%) |
Dec 06, 2018 | 24.27 | 25.10 | 23.99 | 25.08 | 1,397,557 | +0.49(+1.99%) |
Dec 04, 2018 | 25.35 | 25.37 | 24.54 | 24.59 | 1,031,500 | -0.73(-2.88%) |
Dec 03, 2018 | 26.07 | 26.07 | 25.00 | 25.32 | 711,476 | -0.55(-2.13%) |
Nov 30, 2018 | 26.25 | 26.40 | 25.76 | 25.87 | 1,099,600 | -0.40(-1.52%) |
Nov 29, 2018 | 25.64 | 26.27 | 25.56 | 26.27 | 804,358 | +0.58(+2.26%) |
Nov 28, 2018 | 25.09 | 25.78 | 25.00 | 25.69 | 910,220 | +0.69(+2.76%) |
Nov 27, 2018 | 25.52 | 25.73 | 24.97 | 25.00 | 576,341 | -0.65(-2.53%) |
Nov 26, 2018 | 25.59 | 25.76 | 25.35 | 25.65 | 793,511 | +0.34(+1.34%) |
Nov 23, 2018 | 25.19 | 25.46 | 25.17 | 25.31 | 195,900 | -0.02(-0.08%) |
Nov 21, 2018 | 25.33 | 25.33 | 25.33 | 0 | +0.12(+0.48%) | |
Nov 20, 2018 | 24.73 | 25.61 | 24.65 | 25.21 | 753,626 | +0.11(+0.44%) |
Nov 19, 2018 | 26.05 | 26.32 | 25.04 | 25.10 | 404,779 | -1.04(-3.98%) |
Nov 16, 2018 | 25.25 | 26.23 | 25.07 | 26.14 | 769,900 | +0.68(+2.67%) |
Nov 15, 2018 | 25.49 | 25.75 | 24.95 | 25.46 | 732,384 | -0.14(-0.55%) |
Nov 14, 2018 | 25.85 | 26.20 | 25.12 | 25.60 | 782,430 | -0.05(-0.19%) |
Nov 13, 2018 | 25.79 | 26.39 | 25.64 | 25.65 | 841,334 | +0.02(+0.08%) |
Nov 12, 2018 | 25.69 | 26.22 | 25.60 | 25.63 | 668,520 | -0.04(-0.16%) |
Nov 09, 2018 | 25.37 | 26.10 | 25.32 | 25.67 | 560,700 | -0.03(-0.12%) |
Nov 08, 2018 | 25.54 | 26.30 | 25.46 | 25.70 | 635,814 | -0.17(-0.66%) |
Nov 07, 2018 | 26.30 | 26.34 | 24.86 | 25.87 | 2,295,458 | -0.43(-1.63%) |
Nov 06, 2018 | 26.16 | 26.93 | 26.06 | 26.30 | 1,238,216 | +0.11(+0.42%) |
Nov 05, 2018 | 26.30 | 26.47 | 26.00 | 26.19 | 1,213,484 | -0.17(-0.64%) |
Nov 02, 2018 | 26.56 | 26.85 | 26.20 | 26.36 | 512,800 | -0.19(-0.72%) |
Nov 01, 2018 | 26.28 | 26.76 | 26.11 | 26.55 | 560,489 | +0.44(+1.69%) |
Oct 31, 2018 | 25.82 | 26.21 | 25.48 | 26.11 | 588,184 | +0.64(+2.51%) |
Oct 30, 2018 | 25.01 | 25.56 | 24.73 | 25.47 | 709,708 | +0.46(+1.84%) |
Oct 29, 2018 | 25.81 | 26.09 | 24.88 | 25.01 | 1,091,318 | -0.49(-1.92%) |
Oct 26, 2018 | 26.12 | 26.58 | 25.24 | 25.50 | 673,600 | -0.88(-3.34%) |
Oct 25, 2018 | 26.39 | 26.80 | 25.91 | 26.38 | 1,421,070 | +0.26(+1.00%) |
Oct 24, 2018 | 25.98 | 26.88 | 25.98 | 26.12 | 1,206,701 | +0.08(+0.31%) |
Oct 23, 2018 | 24.65 | 26.13 | 24.49 | 26.04 | 683,939 | +1.02(+4.08%) |
Oct 22, 2018 | 24.65 | 25.39 | 24.47 | 25.02 | 989,307 | +0.55(+2.25%) |
Oct 19, 2018 | 25.17 | 25.79 | 24.22 | 24.47 | 1,116,400 | -0.68(-2.70%) |
Oct 18, 2018 | 25.78 | 25.88 | 25.08 | 25.15 | 405,427 | -0.65(-2.52%) |
Oct 17, 2018 | 26.01 | 26.18 | 25.56 | 25.80 | 449,871 | -0.34(-1.30%) |
Oct 16, 2018 | 25.89 | 26.25 | 25.61 | 26.14 | 703,809 | +0.44(+1.71%) |
Oct 15, 2018 | 25.46 | 25.96 | 25.32 | 25.70 | 461,716 | +0.20(+0.78%) |
Oct 12, 2018 | 25.40 | 25.62 | 25.02 | 25.50 | 694,000 | +0.60(+2.41%) |
Oct 11, 2018 | 25.09 | 25.40 | 24.86 | 24.90 | 599,041 | -0.33(-1.31%) |
Oct 10, 2018 | 25.64 | 25.80 | 24.69 | 25.23 | 1,103,254 | -0.57(-2.21%) |
Oct 09, 2018 | 26.80 | 26.94 | 25.65 | 25.80 | 835,814 | -1.14(-4.23%) |
Oct 08, 2018 | 27.20 | 27.40 | 26.81 | 26.94 | 921,393 | -0.42(-1.54%) |
Oct 05, 2018 | 27.20 | 27.50 | 26.78 | 27.36 | 596,100 | +0.37(+1.37%) |
Oct 04, 2018 | 27.24 | 27.25 | 26.87 | 26.99 | 534,700 | -0.39(-1.42%) |
Oct 03, 2018 | 27.00 | 27.57 | 26.79 | 27.38 | 541,109 | +0.48(+1.78%) |
Oct 02, 2018 | 27.05 | 27.33 | 26.53 | 26.90 | 788,440 | -0.17(-0.63%) |
Oct 01, 2018 | 27.65 | 27.75 | 26.92 | 27.07 | 814,874 | -0.54(-1.96%) |
Sep 28, 2018 | 27.47 | 27.90 | 27.36 | 27.61 | 890,900 | +0.02(+0.07%) |
Sep 27, 2018 | 27.10 | 27.79 | 26.86 | 27.59 | 592,782 | +0.52(+1.92%) |
Sep 26, 2018 | 27.25 | 27.81 | 27.05 | 27.07 | 725,913 | -0.14(-0.51%) |
Sep 25, 2018 | 26.76 | 27.42 | 26.33 | 27.21 | 851,893 | +0.46(+1.72%) |
Sep 24, 2018 | 26.26 | 26.78 | 26.09 | 26.75 | 778,905 | +0.29(+1.10%) |
Sep 21, 2018 | 25.90 | 26.93 | 25.56 | 26.46 | 3,070,400 | +0.77(+3.00%) |
Sep 20, 2018 | 25.54 | 25.69 | 25.16 | 25.69 | 624,730 | +0.24(+0.94%) |
Sep 19, 2018 | 25.91 | 25.96 | 25.30 | 25.45 | 596,826 | -0.48(-1.85%) |
Sep 18, 2018 | 25.89 | 26.34 | 25.68 | 25.93 | 626,193 | +0.12(+0.46%) |
Sep 17, 2018 | 26.00 | 26.25 | 25.69 | 25.81 | 720,973 | -0.20(-0.77%) |
Sep 14, 2018 | 26.56 | 26.56 | 25.96 | 26.01 | 520,100 | -0.56(-2.11%) |
Sep 13, 2018 | 26.70 | 26.88 | 26.24 | 26.57 | 663,886 | -0.05(-0.19%) |
Sep 12, 2018 | 26.25 | 26.66 | 26.01 | 26.62 | 766,270 | +0.28(+1.06%) |
Sep 11, 2018 | 26.73 | 26.83 | 25.98 | 26.34 | 538,396 | -0.46(-1.72%) |
Sep 10, 2018 | 26.18 | 26.84 | 26.15 | 26.80 | 878,986 | +0.65(+2.49%) |
Sep 07, 2018 | 25.78 | 26.27 | 25.67 | 26.15 | 566,100 | +0.20(+0.77%) |
Sep 06, 2018 | 26.06 | 26.07 | 25.68 | 25.95 | 582,439 | -0.14(-0.54%) |
Sep 05, 2018 | 26.85 | 27.25 | 25.95 | 26.09 | 1,051,968 | -0.92(-3.41%) |
Sep 04, 2018 | 26.87 | 27.43 | 26.50 | 27.01 | 830,348 | +0.10(+0.37%) |
Aug 31, 2018 | 26.91 | 26.91 | 26.91 | 0 | +0.19(+0.71%) | |
Aug 30, 2018 | 26.42 | 26.83 | 26.23 | 26.72 | 412,993 | +0.25(+0.94%) |
Aug 29, 2018 | 26.76 | 26.84 | 26.35 | 26.47 | 383,212 | -0.24(-0.90%) |
Aug 28, 2018 | 27.18 | 27.18 | 26.41 | 26.71 | 628,212 | -0.36(-1.33%) |
Aug 27, 2018 | 26.76 | 27.17 | 26.69 | 27.07 | 771,266 | +0.48(+1.81%) |
Aug 24, 2018 | 26.56 | 26.96 | 26.43 | 26.59 | 580,600 | +0.08(+0.30%) |
Aug 23, 2018 | 26.68 | 26.80 | 26.44 | 26.51 | 354,515 | -0.21(-0.79%) |
Aug 22, 2018 | 26.66 | 26.92 | 26.51 | 26.72 | 435,590 | -0.09(-0.34%) |
Aug 21, 2018 | 27.12 | 27.32 | 26.81 | 26.81 | 355,223 | -0.33(-1.22%) |
Aug 20, 2018 | 27.22 | 27.30 | 26.87 | 27.14 | 360,155 | -0.02(-0.07%) |
Aug 17, 2018 | 26.91 | 27.27 | 26.83 | 27.16 | 340,200 | +0.22(+0.82%) |
Aug 16, 2018 | 26.73 | 27.22 | 26.59 | 26.94 | 727,762 | +0.29(+1.09%) |
Aug 15, 2018 | 27.29 | 27.32 | 26.37 | 26.65 | 1,156,984 | -0.75(-2.74%) |
Aug 14, 2018 | 27.26 | 27.70 | 27.25 | 27.40 | 546,212 | +0.16(+0.59%) |
Aug 13, 2018 | 27.98 | 28.26 | 27.19 | 27.24 | 634,034 | -0.76(-2.71%) |
Aug 10, 2018 | 27.70 | 28.23 | 27.58 | 28.00 | 1,076,200 | +0.08(+0.29%) |
Aug 09, 2018 | 27.27 | 27.96 | 26.50 | 27.92 | 1,021,716 | +0.63(+2.31%) |
Aug 08, 2018 | 25.03 | 29.54 | 25.01 | 27.29 | 3,982,303 | -0.73(-2.61%) |
Aug 07, 2018 | 28.44 | 28.74 | 27.94 | 28.02 | 893,809 | -0.41(-1.44%) |
Aug 06, 2018 | 28.08 | 28.58 | 27.88 | 28.43 | 405,301 | +0.30(+1.07%) |
Aug 03, 2018 | 27.79 | 28.46 | 27.79 | 28.13 | 505,800 | +0.33(+1.19%) |
Aug 02, 2018 | 27.95 | 28.26 | 27.64 | 27.80 | 740,513 | -0.37(-1.31%) |
Aug 01, 2018 | 28.25 | 28.55 | 27.81 | 28.17 | 418,694 | -0.20(-0.70%) |
Jul 31, 2018 | 28.24 | 28.70 | 28.19 | 28.37 | 733,283 | +0.04(+0.14%) |
Jul 30, 2018 | 28.26 | 28.71 | 28.14 | 28.33 | 586,837 | +0.00(+0.00%) |
Jul 27, 2018 | 28.81 | 29.01 | 28.08 | 28.33 | 491,200 | -0.47(-1.63%) |
Jul 26, 2018 | 28.91 | 29.09 | 28.50 | 28.80 | 1,287,479 | -0.16(-0.55%) |
Jul 25, 2018 | 28.70 | 28.96 | 28.47 | 28.96 | 936,930 | +0.40(+1.40%) |
Jul 24, 2018 | 29.71 | 29.83 | 28.34 | 28.56 | 1,002,016 | -0.97(-3.28%) |
Jul 23, 2018 | 30.41 | 30.41 | 29.51 | 29.53 | 1,322,176 | -0.95(-3.12%) |
Jul 20, 2018 | 30.99 | 30.99 | 30.46 | 30.48 | 1,009,771 | -0.40(-1.30%) |
Jul 19, 2018 | 30.64 | 31.21 | 30.42 | 30.88 | 596,949 | +0.24(+0.78%) |
Jul 18, 2018 | 31.34 | 31.34 | 30.49 | 30.64 | 697,852 | -0.72(-2.30%) |
Jul 17, 2018 | 31.33 | 31.77 | 31.32 | 31.36 | 426,268 | -0.04(-0.13%) |
Jul 16, 2018 | 32.28 | 32.28 | 31.37 | 31.40 | 427,775 | -0.81(-2.51%) |
Jul 13, 2018 | 32.59 | 32.94 | 32.15 | 32.21 | 933,324 | -0.26(-0.80%) |
Jul 12, 2018 | 32.28 | 32.57 | 31.51 | 32.47 | 972,668 | +0.47(+1.47%) |
Jul 11, 2018 | 29.50 | 32.24 | 29.00 | 32.00 | 3,752,386 | +2.38(+8.04%) |
Jul 10, 2018 | 30.50 | 30.51 | 29.35 | 29.62 | 880,627 | -0.80(-2.63%) |
Jul 09, 2018 | 30.00 | 30.45 | 29.70 | 30.42 | 892,326 | +0.52(+1.74%) |
Jul 06, 2018 | 29.54 | 30.00 | 29.40 | 29.90 | 797,284 | +0.25(+0.84%) |
Jul 05, 2018 | 29.63 | 29.77 | 29.18 | 29.65 | 767,429 | +0.18(+0.61%) |
Jul 03, 2018 | 29.47 | 29.47 | 29.47 | 0 | +0.22(+0.75%) |