Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.87 | 28.27 | 27.75 | 28.04 | 1,125,345 | +0.17(+0.60%) |
Feb 27, 2019 | 28.01 | 28.06 | 27.65 | 27.87 | 1,058,905 | -0.22(-0.80%) |
Feb 26, 2019 | 28.43 | 28.54 | 28.08 | 28.10 | 1,207,202 | -0.41(-1.45%) |
Feb 25, 2019 | 29.03 | 29.06 | 28.47 | 28.51 | 1,294,027 | -0.44(-1.53%) |
Feb 22, 2019 | 29.01 | 29.13 | 28.82 | 28.95 | 921,054 | +0.11(+0.38%) |
Feb 21, 2019 | 28.19 | 28.90 | 28.09 | 28.85 | 930,171 | +0.28(+0.99%) |
Feb 20, 2019 | 28.80 | 29.01 | 28.43 | 28.56 | 531,242 | -0.35(-1.20%) |
Feb 19, 2019 | 29.29 | 29.38 | 28.89 | 28.91 | 752,745 | -0.46(-1.56%) |
Feb 15, 2019 | 28.95 | 29.37 | 28.79 | 29.37 | 1,111,356 | +0.49(+1.71%) |
Feb 14, 2019 | 28.73 | 28.94 | 28.56 | 28.88 | 524,135 | +0.14(+0.48%) |
Feb 13, 2019 | 28.35 | 28.76 | 28.28 | 28.74 | 913,762 | +0.31(+1.10%) |
Feb 12, 2019 | 29.17 | 29.17 | 28.35 | 28.43 | 756,925 | -0.69(-2.37%) |
Feb 11, 2019 | 28.93 | 29.18 | 28.69 | 29.11 | 731,630 | +0.13(+0.45%) |
Feb 08, 2019 | 28.69 | 29.01 | 28.58 | 28.98 | 597,913 | +0.22(+0.76%) |
Feb 07, 2019 | 28.44 | 28.85 | 28.35 | 28.77 | 733,127 | +0.24(+0.84%) |
Feb 06, 2019 | 28.89 | 28.89 | 28.49 | 28.53 | 977,566 | -0.32(-1.11%) |
Feb 05, 2019 | 28.68 | 28.88 | 28.52 | 28.85 | 577,285 | +0.15(+0.51%) |
Feb 04, 2019 | 28.71 | 28.72 | 28.29 | 28.70 | 1,704,158 | -0.04(-0.13%) |
Feb 01, 2019 | 28.80 | 29.10 | 28.11 | 28.74 | 1,222,698 | -0.09(-0.30%) |
Jan 31, 2019 | 28.32 | 28.85 | 28.13 | 28.82 | 1,259,440 | +0.47(+1.66%) |
Jan 30, 2019 | 28.05 | 28.48 | 27.97 | 28.35 | 1,028,491 | +0.39(+1.40%) |
Jan 29, 2019 | 27.84 | 28.00 | 27.78 | 27.96 | 1,133,583 | +0.15(+0.55%) |
Jan 28, 2019 | 27.66 | 27.91 | 27.53 | 27.81 | 930,084 | +0.05(+0.18%) |
Jan 25, 2019 | 27.24 | 27.82 | 27.18 | 27.76 | 1,357,466 | +0.57(+2.11%) |
Jan 24, 2019 | 27.42 | 27.54 | 26.97 | 27.18 | 905,349 | -0.20(-0.72%) |
Jan 23, 2019 | 27.33 | 27.55 | 27.03 | 27.38 | 1,334,685 | -0.02(-0.08%) |
Jan 22, 2019 | 26.99 | 27.41 | 26.84 | 27.40 | 2,217,737 | +0.49(+1.83%) |
Jan 18, 2019 | 26.94 | 27.09 | 26.64 | 26.91 | 1,408,728 | +0.07(+0.24%) |
Jan 17, 2019 | 27.37 | 27.44 | 26.63 | 26.84 | 1,516,672 | -0.50(-1.83%) |
Jan 16, 2019 | 27.15 | 27.50 | 27.00 | 27.34 | 1,990,013 | +0.17(+0.61%) |
Jan 15, 2019 | 26.56 | 27.21 | 26.56 | 27.18 | 1,692,926 | +0.69(+2.60%) |
Jan 14, 2019 | 26.73 | 26.89 | 26.47 | 26.49 | 1,172,427 | -0.36(-1.32%) |
Jan 11, 2019 | 26.76 | 26.84 | 26.47 | 26.84 | 1,009,797 | +0.18(+0.68%) |
Jan 10, 2019 | 26.44 | 26.75 | 26.18 | 26.66 | 917,514 | +0.18(+0.69%) |
Jan 09, 2019 | 26.44 | 26.62 | 26.01 | 26.48 | 1,397,007 | +0.06(+0.22%) |
Jan 08, 2019 | 25.89 | 26.47 | 25.70 | 26.42 | 1,485,704 | +0.73(+2.85%) |
Jan 07, 2019 | 25.95 | 26.18 | 25.65 | 25.69 | 2,047,681 | -0.25(-0.98%) |
Jan 04, 2019 | 25.58 | 26.03 | 25.58 | 25.94 | 1,010,486 | +0.43(+1.68%) |
Jan 03, 2019 | 25.11 | 25.97 | 25.11 | 25.52 | 1,765,190 | +0.38(+1.53%) |
Jan 02, 2019 | 25.36 | 25.36 | 24.90 | 25.13 | 1,260,335 | -0.45(-1.76%) |
Dec 31, 2018 | 25.37 | 25.60 | 25.01 | 25.58 | 1,188,799 | +0.20(+0.77%) |
Dec 28, 2018 | 25.62 | 25.83 | 25.23 | 25.38 | 1,619,010 | -0.01(-0.04%) |
Dec 27, 2018 | 25.17 | 25.48 | 24.66 | 25.40 | 1,903,611 | +0.10(+0.39%) |
Dec 26, 2018 | 24.49 | 25.35 | 24.14 | 25.30 | 1,468,678 | +0.85(+3.47%) |
Dec 24, 2018 | 25.27 | 25.32 | 24.21 | 24.45 | 788,266 | -0.87(-3.44%) |
Dec 21, 2018 | 25.57 | 25.92 | 25.25 | 25.32 | 2,013,165 | -0.24(-0.92%) |
Dec 20, 2018 | 25.85 | 25.97 | 25.32 | 25.55 | 2,248,241 | -0.33(-1.27%) |
Dec 19, 2018 | 26.46 | 26.46 | 25.61 | 25.88 | 2,725,058 | -0.61(-2.31%) |
Dec 18, 2018 | 26.84 | 26.99 | 26.32 | 26.49 | 3,521,728 | -0.16(-0.59%) |
Dec 17, 2018 | 28.19 | 28.39 | 26.56 | 26.65 | 2,571,643 | -1.51(-5.37%) |
Dec 14, 2018 | 28.36 | 28.43 | 27.85 | 28.16 | 2,690,906 | -0.16(-0.55%) |
Dec 13, 2018 | 27.24 | 28.59 | 26.85 | 28.32 | 5,072,081 | +1.05(+3.84%) |
Dec 12, 2018 | 27.48 | 27.77 | 27.27 | 27.27 | 2,154,898 | +0.07(+0.26%) |
Dec 11, 2018 | 27.31 | 27.64 | 27.09 | 27.20 | 2,386,820 | +0.14(+0.53%) |
Dec 10, 2018 | 27.34 | 27.34 | 26.20 | 27.06 | 3,191,188 | -0.25(-0.91%) |
Dec 07, 2018 | 28.09 | 28.13 | 27.23 | 27.31 | 3,167,653 | -0.78(-2.79%) |
Dec 06, 2018 | 26.84 | 28.13 | 26.33 | 28.09 | 3,942,197 | +0.43(+1.55%) |
Dec 04, 2018 | 27.45 | 28.13 | 27.45 | 27.66 | 4,928,152 | +0.25(+0.91%) |
Dec 03, 2018 | 26.45 | 27.41 | 26.34 | 27.41 | 2,401,124 | +0.96(+3.64%) |
Nov 30, 2018 | 26.42 | 26.59 | 26.08 | 26.45 | 2,431,619 | +0.21(+0.82%) |
Nov 29, 2018 | 26.52 | 26.59 | 25.74 | 26.24 | 3,616,003 | -0.21(-0.81%) |
Nov 28, 2018 | 26.52 | 26.75 | 26.24 | 26.45 | 1,315,316 | -0.11(-0.40%) |
Nov 27, 2018 | 26.38 | 26.70 | 26.02 | 26.56 | 1,778,298 | +0.14(+0.54%) |
Nov 26, 2018 | 26.70 | 26.82 | 26.39 | 26.42 | 1,416,250 | -0.25(-0.94%) |
Nov 23, 2018 | 26.84 | 26.99 | 26.45 | 26.66 | 434,556 | -0.29(-1.06%) |
Nov 21, 2018 | 26.95 | 26.95 | 26.95 | 0 | -0.25(-0.92%) | |
Nov 20, 2018 | 27.34 | 27.52 | 27.02 | 27.20 | 1,595,610 | -0.29(-1.04%) |
Nov 19, 2018 | 28.05 | 28.13 | 27.20 | 27.48 | 1,820,164 | -0.50(-1.78%) |
Nov 16, 2018 | 27.81 | 28.05 | 27.70 | 27.98 | 1,018,098 | +0.21(+0.77%) |
Nov 15, 2018 | 28.16 | 28.45 | 27.63 | 27.77 | 1,534,935 | -0.89(-3.11%) |
Nov 14, 2018 | 29.12 | 29.41 | 28.59 | 28.66 | 694,807 | -0.18(-0.62%) |
Nov 13, 2018 | 29.27 | 29.41 | 28.73 | 28.84 | 986,748 | -0.25(-0.86%) |
Nov 12, 2018 | 29.30 | 29.69 | 29.09 | 29.09 | 534,039 | -0.11(-0.37%) |
Nov 09, 2018 | 29.23 | 29.52 | 29.12 | 29.20 | 539,639 | -0.11(-0.36%) |
Nov 08, 2018 | 29.20 | 29.34 | 28.91 | 29.30 | 466,351 | +0.11(+0.37%) |
Nov 07, 2018 | 28.91 | 29.23 | 28.77 | 29.20 | 610,284 | +0.29(+0.99%) |
Nov 06, 2018 | 29.05 | 29.12 | 28.70 | 28.91 | 1,091,098 | -0.25(-0.86%) |
Nov 05, 2018 | 28.16 | 29.52 | 28.16 | 29.16 | 2,207,224 | +1.35(+4.87%) |
Nov 02, 2018 | 28.38 | 28.41 | 27.56 | 27.81 | 1,199,932 | -0.64(-2.26%) |
Nov 01, 2018 | 27.88 | 28.52 | 27.70 | 28.45 | 1,426,211 | +0.57(+2.05%) |
Oct 31, 2018 | 28.84 | 28.98 | 27.88 | 27.88 | 1,717,270 | -0.96(-3.34%) |
Oct 30, 2018 | 28.45 | 29.09 | 28.34 | 28.84 | 1,252,425 | +0.39(+1.38%) |
Oct 29, 2018 | 28.20 | 28.70 | 28.16 | 28.45 | 1,174,126 | +0.36(+1.27%) |
Oct 26, 2018 | 28.70 | 28.95 | 27.93 | 28.09 | 1,363,729 | -0.64(-2.23%) |
Oct 25, 2018 | 28.23 | 28.98 | 28.14 | 28.73 | 803,462 | +0.50(+1.77%) |
Oct 24, 2018 | 28.09 | 28.66 | 27.91 | 28.23 | 1,158,024 | +0.21(+0.76%) |
Oct 23, 2018 | 27.59 | 28.16 | 27.45 | 28.02 | 754,349 | +0.36(+1.29%) |
Oct 22, 2018 | 28.27 | 28.34 | 27.63 | 27.66 | 929,934 | -0.50(-1.77%) |
Oct 19, 2018 | 27.81 | 28.25 | 27.77 | 28.16 | 1,413,521 | +0.36(+1.28%) |
Oct 18, 2018 | 27.88 | 28.05 | 27.66 | 27.81 | 1,246,596 | -0.07(-0.26%) |
Oct 17, 2018 | 27.66 | 28.05 | 27.57 | 27.88 | 4,522,625 | +0.36(+1.30%) |
Oct 16, 2018 | 27.13 | 27.66 | 26.75 | 27.52 | 1,653,827 | +0.57(+2.12%) |
Oct 15, 2018 | 26.56 | 27.13 | 26.42 | 26.95 | 1,593,015 | +0.32(+1.21%) |
Oct 12, 2018 | 27.06 | 27.13 | 26.45 | 26.63 | 1,350,460 | -0.21(-0.80%) |
Oct 11, 2018 | 27.81 | 27.88 | 26.84 | 26.84 | 1,766,792 | -0.93(-3.34%) |
Oct 10, 2018 | 28.16 | 28.23 | 27.73 | 27.77 | 1,632,841 | -0.46(-1.64%) |
Oct 09, 2018 | 28.41 | 28.41 | 28.02 | 28.23 | 2,103,195 | -0.14(-0.50%) |
Oct 08, 2018 | 27.66 | 28.48 | 27.66 | 28.38 | 1,378,467 | +0.78(+2.84%) |
Oct 05, 2018 | 27.63 | 27.82 | 27.59 | 27.59 | 840,135 | +0.00(+0.00%) |
Oct 04, 2018 | 27.88 | 27.98 | 27.48 | 27.59 | 1,084,128 | -0.43(-1.53%) |
Oct 03, 2018 | 28.13 | 28.48 | 27.73 | 28.02 | 1,733,966 | -0.14(-0.51%) |
Oct 02, 2018 | 28.34 | 28.45 | 27.88 | 28.16 | 2,397,803 | -0.29(-1.00%) |
Oct 01, 2018 | 28.77 | 28.87 | 28.43 | 28.45 | 1,317,543 | -0.29(-0.99%) |
Sep 28, 2018 | 27.81 | 28.80 | 27.70 | 28.73 | 1,490,581 | +0.93(+3.33%) |
Sep 27, 2018 | 27.77 | 28.02 | 27.70 | 27.81 | 908,695 | +0.16(+0.58%) |
Sep 26, 2018 | 27.93 | 27.96 | 27.57 | 27.64 | 1,123,136 | -0.28(-1.01%) |
Sep 25, 2018 | 28.24 | 28.24 | 27.89 | 27.93 | 1,126,852 | -0.32(-1.12%) |
Sep 24, 2018 | 28.38 | 28.45 | 28.10 | 28.24 | 1,754,975 | -0.11(-0.37%) |
Sep 21, 2018 | 28.52 | 28.59 | 28.31 | 28.35 | 1,624,064 | -0.28(-0.98%) |
Sep 20, 2018 | 28.17 | 28.70 | 28.00 | 28.63 | 947,934 | +0.49(+1.75%) |
Sep 19, 2018 | 28.66 | 28.70 | 28.07 | 28.14 | 1,233,391 | -0.53(-1.84%) |
Sep 18, 2018 | 28.77 | 28.84 | 28.56 | 28.66 | 876,740 | -0.18(-0.61%) |
Sep 17, 2018 | 28.84 | 28.87 | 28.66 | 28.84 | 941,282 | +0.00(+0.00%) |
Sep 14, 2018 | 29.12 | 29.12 | 28.66 | 28.84 | 1,211,150 | -0.39(-1.32%) |
Sep 13, 2018 | 29.12 | 29.38 | 29.01 | 29.22 | 1,203,544 | +0.14(+0.48%) |
Sep 12, 2018 | 29.05 | 29.19 | 28.98 | 29.08 | 640,047 | -0.04(-0.12%) |
Sep 11, 2018 | 29.12 | 29.29 | 29.08 | 29.12 | 1,482,421 | -0.11(-0.36%) |
Sep 10, 2018 | 29.22 | 29.36 | 29.08 | 29.22 | 1,010,093 | -0.04(-0.12%) |
Sep 07, 2018 | 29.40 | 29.40 | 29.12 | 29.26 | 814,540 | -0.25(-0.83%) |
Sep 06, 2018 | 29.61 | 29.64 | 29.43 | 29.50 | 779,368 | -0.04(-0.12%) |
Sep 05, 2018 | 29.08 | 29.66 | 29.03 | 29.54 | 1,215,749 | +0.42(+1.45%) |
Sep 04, 2018 | 29.29 | 29.57 | 29.01 | 29.12 | 1,209,708 | -0.25(-0.84%) |
Aug 31, 2018 | 29.36 | 29.36 | 29.36 | 0 | +0.07(+0.24%) | |
Aug 30, 2018 | 29.89 | 29.91 | 29.29 | 29.29 | 790,106 | -0.53(-1.76%) |
Aug 29, 2018 | 29.89 | 29.93 | 29.61 | 29.82 | 1,907,154 | +0.04(+0.12%) |
Aug 28, 2018 | 29.36 | 29.89 | 29.14 | 29.78 | 979,668 | +0.49(+1.68%) |
Aug 27, 2018 | 29.29 | 29.31 | 29.08 | 29.29 | 875,563 | +0.04(+0.12%) |
Aug 24, 2018 | 29.36 | 29.40 | 29.22 | 29.26 | 590,239 | -0.11(-0.36%) |
Aug 23, 2018 | 29.33 | 29.50 | 29.26 | 29.36 | 660,730 | +0.07(+0.24%) |
Aug 22, 2018 | 29.50 | 29.70 | 29.22 | 29.29 | 777,907 | -0.18(-0.60%) |
Aug 21, 2018 | 29.43 | 29.50 | 29.22 | 29.47 | 1,242,793 | +0.07(+0.24%) |
Aug 20, 2018 | 29.75 | 29.78 | 29.36 | 29.40 | 2,121,184 | -0.25(-0.83%) |
Aug 17, 2018 | 29.75 | 29.86 | 29.59 | 29.64 | 924,652 | -0.18(-0.59%) |
Aug 16, 2018 | 29.40 | 29.86 | 29.22 | 29.82 | 875,315 | +0.39(+1.31%) |
Aug 15, 2018 | 29.29 | 29.47 | 29.05 | 29.43 | 1,327,673 | +0.25(+0.84%) |
Aug 14, 2018 | 29.08 | 29.40 | 28.91 | 29.19 | 827,534 | +0.11(+0.36%) |
Aug 13, 2018 | 29.71 | 29.79 | 29.01 | 29.08 | 1,525,491 | -0.63(-2.13%) |
Aug 10, 2018 | 29.82 | 29.93 | 29.68 | 29.71 | 993,319 | -0.07(-0.24%) |
Aug 09, 2018 | 29.54 | 29.86 | 29.40 | 29.78 | 1,502,451 | +0.32(+1.07%) |
Aug 08, 2018 | 29.78 | 29.78 | 28.84 | 29.47 | 1,702,087 | -0.35(-1.18%) |
Aug 07, 2018 | 29.75 | 29.82 | 29.50 | 29.82 | 1,068,997 | +0.00(+0.00%) |
Aug 06, 2018 | 29.78 | 29.86 | 29.64 | 29.82 | 736,809 | +0.07(+0.24%) |
Aug 03, 2018 | 29.57 | 29.78 | 29.54 | 29.75 | 893,212 | +0.14(+0.47%) |
Aug 02, 2018 | 29.40 | 29.68 | 29.36 | 29.61 | 634,159 | +0.14(+0.48%) |
Aug 01, 2018 | 29.15 | 29.47 | 29.05 | 29.47 | 975,442 | +0.11(+0.36%) |
Jul 31, 2018 | 29.29 | 29.64 | 29.22 | 29.36 | 1,152,676 | +0.14(+0.48%) |
Jul 30, 2018 | 29.26 | 29.29 | 28.94 | 29.22 | 856,876 | +0.00(+0.00%) |
Jul 27, 2018 | 29.22 | 29.43 | 28.91 | 29.22 | 1,927,322 | -0.07(-0.24%) |
Jul 26, 2018 | 29.50 | 29.22 | 29.29 | 1,189,612 | +0.00(+0.00%) | |
Jul 25, 2018 | 28.80 | 29.43 | 28.77 | 29.29 | 1,674,411 | +0.42(+1.46%) |
Jul 24, 2018 | 29.08 | 29.19 | 28.73 | 28.87 | 1,295,344 | -0.07(-0.24%) |
Jul 23, 2018 | 28.73 | 29.05 | 28.59 | 28.94 | 1,853,198 | +0.21(+0.73%) |
Jul 20, 2018 | 28.84 | 28.93 | 28.63 | 28.73 | 725,973 | -0.14(-0.49%) |
Jul 19, 2018 | 28.59 | 29.05 | 28.42 | 28.87 | 944,411 | +0.25(+0.86%) |
Jul 18, 2018 | 28.56 | 28.63 | 28.38 | 28.63 | 1,355,911 | +0.07(+0.25%) |
Jul 17, 2018 | 28.66 | 28.70 | 28.52 | 28.56 | 1,368,219 | -0.07(-0.25%) |
Jul 16, 2018 | 28.66 | 28.73 | 28.42 | 28.63 | 1,339,812 | -0.18(-0.61%) |
Jul 13, 2018 | 28.84 | 28.98 | 28.70 | 28.80 | 593,065 | -0.14(-0.48%) |
Jul 12, 2018 | 28.87 | 29.01 | 28.77 | 28.94 | 558,851 | +0.07(+0.24%) |
Jul 11, 2018 | 28.66 | 28.94 | 28.59 | 28.87 | 1,280,873 | +0.21(+0.73%) |
Jul 10, 2018 | 29.01 | 29.15 | 28.66 | 28.66 | 2,716,418 | -0.32(-1.09%) |
Jul 09, 2018 | 29.40 | 29.40 | 28.91 | 28.98 | 2,644,259 | -0.32(-1.08%) |
Jul 06, 2018 | 28.94 | 29.29 | 28.91 | 29.29 | 2,499,823 | +0.32(+1.09%) |
Jul 05, 2018 | 28.56 | 28.98 | 28.43 | 28.98 | 2,381,372 | +0.60(+2.10%) |
Jul 03, 2018 | 28.38 | 28.38 | 28.38 | 0 | +0.14(+0.50%) | |
Jul 02, 2018 | 28.21 | 28.52 | 27.86 | 28.24 | 1,050,981 | +0.07(+0.25%) |
Jun 29, 2018 | 28.31 | 28.49 | 28.10 | 28.17 | 1,225,755 | -0.25(-0.86%) |
Jun 28, 2018 | 28.35 | 28.52 | 27.96 | 28.42 | 1,708,830 | -0.07(-0.25%) |
Jun 27, 2018 | 28.76 | 29.04 | 28.38 | 28.49 | 2,067,645 | -0.07(-0.24%) |
Jun 26, 2018 | 28.25 | 28.73 | 28.25 | 28.56 | 1,253,281 | +0.34(+1.22%) |
Jun 25, 2018 | 28.25 | 28.42 | 28.11 | 28.21 | 1,203,161 | -0.07(-0.24%) |
Jun 22, 2018 | 28.42 | 28.57 | 28.18 | 28.28 | 2,236,040 | -0.24(-0.84%) |
Jun 21, 2018 | 28.18 | 28.59 | 28.14 | 28.52 | 2,438,655 | +0.14(+0.48%) |
Jun 20, 2018 | 28.01 | 28.56 | 27.97 | 28.38 | 2,031,484 | +0.41(+1.47%) |
Jun 19, 2018 | 28.18 | 28.32 | 27.95 | 27.97 | 1,415,425 | -0.21(-0.73%) |
Jun 18, 2018 | 28.07 | 28.38 | 28.06 | 28.18 | 1,873,326 | +0.03(+0.12%) |
Jun 15, 2018 | 28.21 | 27.90 | 28.14 | 2,069,322 | +0.24(+0.86%) | |
Jun 14, 2018 | 27.39 | 27.94 | 27.29 | 27.90 | 1,968,385 | +0.62(+2.26%) |
Jun 13, 2018 | 27.59 | 27.73 | 27.22 | 27.29 | 2,052,860 | -0.24(-0.87%) |
Jun 12, 2018 | 27.05 | 27.70 | 27.05 | 27.53 | 1,887,041 | +0.45(+1.65%) |
Jun 11, 2018 | 26.91 | 27.18 | 26.70 | 27.08 | 1,559,197 | +0.21(+0.77%) |
Jun 08, 2018 | 26.84 | 27.05 | 26.78 | 26.87 | 920,454 | +0.00(+0.00%) |
Jun 07, 2018 | 26.84 | 27.08 | 26.74 | 26.87 | 1,305,799 | +0.03(+0.13%) |
Jun 06, 2018 | 27.05 | 26.84 | 2,237,691 | +0.48(+1.82%) | ||
Jun 05, 2018 | 26.56 | 26.63 | 26.26 | 26.36 | 2,290,028 | +0.07(+0.26%) |
Jun 04, 2018 | 26.36 | 26.48 | 26.12 | 26.29 | 2,097,515 | +0.07(+0.26%) |
Jun 01, 2018 | 27.01 | 27.10 | 26.19 | 26.22 | 3,442,878 | -0.74(-2.76%) |
May 31, 2018 | 26.81 | 27.13 | 26.72 | 26.96 | 3,333,233 | +0.09(+0.34%) |
May 30, 2018 | 26.53 | 27.21 | 26.47 | 26.87 | 3,533,523 | +0.31(+1.16%) |
May 29, 2018 | 26.47 | 26.75 | 26.38 | 26.56 | 8,250,434 | +0.00(+0.00%) |
May 25, 2018 | 26.56 | 26.56 | 26.56 | 0 | -0.03(-0.12%) | |
May 24, 2018 | 26.81 | 26.93 | 26.47 | 26.60 | 1,528,656 | -0.15(-0.58%) |
May 23, 2018 | 26.47 | 26.90 | 26.41 | 26.75 | 2,641,354 | +0.34(+1.28%) |
May 22, 2018 | 26.41 | 26.56 | 26.20 | 26.41 | 3,037,075 | -0.12(-0.46%) |
May 21, 2018 | 26.13 | 26.66 | 25.73 | 26.53 | 2,067,172 | +0.55(+2.13%) |
May 18, 2018 | 25.83 | 26.01 | 25.38 | 25.98 | 9,058,870 | +0.40(+1.56%) |
May 17, 2018 | 25.52 | 25.83 | 25.39 | 25.58 | 2,796,618 | -0.06(-0.24%) |
May 16, 2018 | 25.58 | 25.80 | 25.46 | 25.64 | 1,233,775 | +0.15(+0.60%) |
May 15, 2018 | 25.80 | 25.83 | 25.43 | 25.49 | 1,489,308 | -0.34(-1.31%) |
May 14, 2018 | 26.07 | 26.13 | 25.64 | 25.83 | 855,460 | -0.28(-1.06%) |
May 11, 2018 | 26.20 | 26.29 | 26.01 | 26.10 | 1,123,616 | -0.03(-0.12%) |
May 10, 2018 | 26.29 | 26.35 | 25.80 | 26.13 | 2,883,091 | +0.03(+0.12%) |
May 09, 2018 | 25.98 | 26.38 | 25.19 | 26.10 | 4,659,108 | +0.12(+0.47%) |
May 08, 2018 | 25.98 | 26.10 | 25.86 | 25.98 | 2,263,444 | +0.12(+0.48%) |
May 07, 2018 | 25.98 | 26.04 | 25.67 | 25.86 | 2,075,488 | +0.03(+0.12%) |
May 04, 2018 | 25.55 | 25.92 | 25.55 | 25.83 | 1,650,685 | +0.22(+0.84%) |
May 03, 2018 | 25.21 | 25.70 | 25.03 | 25.61 | 2,991,033 | +0.46(+1.84%) |
May 02, 2018 | 24.90 | 25.29 | 24.41 | 25.15 | 3,814,251 | +0.40(+1.62%) |
May 01, 2018 | 24.78 | 24.96 | 24.56 | 24.75 | 1,970,746 | -0.03(-0.12%) |
Apr 30, 2018 | 24.96 | 25.18 | 24.70 | 24.78 | 2,419,464 | -0.25(-0.98%) |
Apr 27, 2018 | 24.66 | 25.16 | 24.59 | 25.03 | 1,221,331 | +0.49(+2.01%) |
Apr 26, 2018 | 24.47 | 24.72 | 24.35 | 24.53 | 1,021,478 | +0.22(+0.89%) |
Apr 25, 2018 | 24.38 | 24.41 | 24.04 | 24.32 | 969,805 | -0.15(-0.63%) |
Apr 24, 2018 | 24.10 | 24.56 | 24.10 | 24.47 | 1,199,636 | +0.40(+1.66%) |
Apr 23, 2018 | 24.23 | 24.30 | 23.93 | 24.07 | 1,204,296 | -0.12(-0.51%) |
Apr 20, 2018 | 24.53 | 24.63 | 24.13 | 24.19 | 1,942,292 | -0.34(-1.38%) |
Apr 19, 2018 | 24.84 | 24.87 | 24.38 | 24.53 | 1,328,577 | -0.31(-1.24%) |
Apr 18, 2018 | 24.81 | 25.09 | 24.75 | 24.84 | 1,189,557 | +0.03(+0.12%) |
Apr 17, 2018 | 24.75 | 25.03 | 24.63 | 24.81 | 1,134,843 | +0.15(+0.62%) |
Apr 16, 2018 | 24.63 | 24.84 | 24.55 | 24.66 | 1,119,138 | +0.09(+0.38%) |
Apr 13, 2018 | 24.56 | 24.66 | 24.35 | 24.56 | 1,469,823 | +0.03(+0.13%) |
Apr 12, 2018 | 24.81 | 24.81 | 24.44 | 24.53 | 1,765,565 | -0.25(-0.99%) |
Apr 11, 2018 | 24.81 | 25.12 | 24.78 | 24.78 | 1,040,945 | -0.12(-0.49%) |
Apr 10, 2018 | 24.90 | 25.06 | 24.69 | 24.90 | 1,415,984 | +0.03(+0.12%) |
Apr 09, 2018 | 24.78 | 25.12 | 24.72 | 24.87 | 2,154,815 | +0.09(+0.37%) |
Apr 06, 2018 | 24.63 | 25.15 | 24.63 | 24.78 | 2,519,750 | +0.22(+0.88%) |
Apr 05, 2018 | 24.59 | 24.78 | 24.50 | 24.56 | 1,394,221 | -0.03(-0.12%) |
Apr 04, 2018 | 24.07 | 24.64 | 23.92 | 24.59 | 2,179,682 | +0.40(+1.65%) |
Apr 03, 2018 | 24.04 | 24.41 | 23.89 | 24.19 | 1,730,921 | +0.15(+0.64%) |
Apr 02, 2018 | 23.82 | 24.23 | 23.79 | 24.04 | 2,282,462 | +0.15(+0.64%) |
Mar 29, 2018 | 23.89 | 23.89 | 23.89 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 23.24 | 24.10 | 23.18 | 23.89 | 2,547,905 | +0.77(+3.33%) |
Mar 27, 2018 | 23.09 | 23.43 | 22.97 | 23.12 | 1,967,646 | +0.06(+0.26%) |
Mar 26, 2018 | 23.18 | 23.18 | 22.79 | 23.06 | 1,574,770 | +0.03(+0.13%) |
Mar 23, 2018 | 23.45 | 23.57 | 23.03 | 23.03 | 1,450,223 | -0.48(-2.05%) |
Mar 22, 2018 | 23.72 | 23.99 | 23.48 | 23.51 | 1,681,169 | -0.24(-1.01%) |
Mar 21, 2018 | 23.93 | 23.96 | 23.52 | 23.75 | 1,511,666 | -0.12(-0.50%) |
Mar 20, 2018 | 23.93 | 24.17 | 23.73 | 23.87 | 2,140,223 | -0.15(-0.63%) |
Mar 19, 2018 | 24.08 | 24.11 | 23.93 | 24.02 | 1,465,131 | -0.03(-0.12%) |
Mar 16, 2018 | 23.99 | 24.17 | 23.91 | 24.05 | 1,600,519 | +0.03(+0.12%) |
Mar 15, 2018 | 24.05 | 24.17 | 23.87 | 24.02 | 1,162,512 | +0.00(+0.00%) |
Mar 14, 2018 | 23.96 | 24.20 | 23.96 | 24.02 | 1,464,168 | +0.09(+0.38%) |
Mar 13, 2018 | 23.99 | 24.17 | 23.87 | 23.93 | 1,797,330 | -0.03(-0.13%) |
Mar 12, 2018 | 23.99 | 24.17 | 23.93 | 23.96 | 894,509 | -0.09(-0.38%) |
Mar 09, 2018 | 24.17 | 24.29 | 23.81 | 24.05 | 1,849,239 | -0.18(-0.74%) |
Mar 08, 2018 | 24.44 | 24.44 | 24.05 | 24.23 | 1,413,889 | +0.18(+0.75%) |
Mar 07, 2018 | 23.87 | 24.05 | 739,139 | +0.12(+0.50%) | ||
Mar 06, 2018 | 23.84 | 24.12 | 23.75 | 23.93 | 934,278 | +0.03(+0.13%) |
Mar 05, 2018 | 23.84 | 24.23 | 23.75 | 23.90 | 1,867,478 | +0.06(+0.25%) |
Mar 02, 2018 | 23.45 | 23.90 | 23.45 | 23.84 | 1,957,944 | +0.33(+1.41%) |