Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.77 | 28.22 | 27.70 | 28.17 | 281,757 | +0.42(+1.51%) |
Apr 29, 2019 | 27.96 | 28.00 | 27.70 | 27.75 | 155,111 | -0.05(-0.18%) |
Apr 26, 2019 | 27.97 | 27.97 | 27.40 | 27.80 | 289,100 | +0.00(+0.00%) |
Apr 25, 2019 | 27.79 | 28.17 | 26.78 | 27.80 | 395,634 | +0.00(+0.00%) |
Apr 24, 2019 | 28.00 | 28.39 | 27.41 | 27.80 | 409,290 | -0.48(-1.70%) |
Apr 23, 2019 | 28.09 | 28.37 | 27.90 | 28.28 | 170,611 | +0.40(+1.43%) |
Apr 22, 2019 | 28.44 | 28.44 | 27.75 | 27.88 | 138,158 | -0.74(-2.59%) |
Apr 18, 2019 | 28.24 | 28.67 | 28.15 | 28.62 | 76,100 | +0.32(+1.13%) |
Apr 17, 2019 | 28.31 | 28.34 | 27.79 | 28.30 | 127,268 | +0.13(+0.46%) |
Apr 16, 2019 | 28.24 | 28.30 | 27.89 | 28.17 | 88,052 | +0.06(+0.21%) |
Apr 15, 2019 | 28.23 | 28.30 | 27.81 | 28.11 | 77,737 | -0.07(-0.25%) |
Apr 12, 2019 | 28.68 | 28.81 | 28.04 | 28.18 | 143,900 | -0.41(-1.43%) |
Apr 11, 2019 | 28.20 | 28.65 | 27.87 | 28.59 | 188,683 | +0.59(+2.11%) |
Apr 10, 2019 | 27.76 | 28.16 | 27.64 | 28.00 | 209,771 | +0.52(+1.89%) |
Apr 09, 2019 | 27.61 | 27.89 | 27.46 | 27.48 | 199,752 | -0.18(-0.65%) |
Apr 08, 2019 | 27.36 | 27.72 | 27.21 | 27.66 | 205,141 | +0.27(+0.99%) |
Apr 05, 2019 | 27.04 | 27.43 | 26.96 | 27.39 | 227,800 | +0.51(+1.90%) |
Apr 04, 2019 | 26.39 | 26.96 | 26.39 | 26.88 | 529,903 | +0.52(+1.97%) |
Apr 03, 2019 | 26.86 | 27.20 | 26.18 | 26.36 | 198,616 | -0.26(-0.98%) |
Apr 02, 2019 | 26.66 | 26.72 | 26.20 | 26.62 | 229,069 | -0.04(-0.15%) |
Apr 01, 2019 | 26.63 | 26.81 | 25.92 | 26.66 | 274,994 | +0.04(+0.15%) |
Mar 29, 2019 | 27.25 | 27.28 | 26.37 | 26.62 | 243,700 | -0.43(-1.59%) |
Mar 28, 2019 | 27.71 | 27.90 | 26.91 | 27.05 | 145,477 | -0.61(-2.21%) |
Mar 27, 2019 | 27.14 | 27.87 | 26.96 | 27.66 | 272,111 | +0.82(+3.06%) |
Mar 26, 2019 | 27.20 | 27.36 | 26.56 | 26.84 | 212,998 | -0.33(-1.21%) |
Mar 25, 2019 | 26.40 | 27.35 | 26.40 | 27.17 | 293,579 | +0.75(+2.84%) |
Mar 22, 2019 | 26.26 | 27.03 | 26.20 | 26.42 | 201,300 | +0.00(+0.00%) |
Mar 21, 2019 | 25.47 | 26.50 | 25.47 | 26.42 | 399,629 | +0.92(+3.61%) |
Mar 20, 2019 | 25.64 | 26.02 | 25.00 | 25.50 | 198,691 | -0.18(-0.70%) |
Mar 19, 2019 | 26.20 | 26.29 | 25.58 | 25.68 | 108,074 | -0.46(-1.76%) |
Mar 18, 2019 | 26.03 | 26.25 | 25.82 | 26.14 | 159,790 | +0.13(+0.50%) |
Mar 15, 2019 | 26.34 | 26.58 | 25.91 | 26.01 | 382,800 | -0.19(-0.73%) |
Mar 14, 2019 | 26.48 | 26.48 | 25.85 | 26.20 | 104,337 | -0.27(-1.02%) |
Mar 13, 2019 | 26.55 | 26.96 | 26.40 | 26.47 | 387,701 | -0.05(-0.19%) |
Mar 12, 2019 | 26.58 | 26.79 | 26.24 | 26.52 | 146,561 | -0.07(-0.26%) |
Mar 11, 2019 | 26.11 | 26.64 | 26.11 | 26.59 | 134,910 | +0.54(+2.07%) |
Mar 08, 2019 | 25.67 | 26.25 | 25.67 | 26.05 | 150,900 | +0.30(+1.17%) |
Mar 07, 2019 | 25.08 | 25.85 | 25.06 | 25.75 | 242,741 | +0.67(+2.67%) |
Mar 06, 2019 | 25.53 | 25.90 | 25.04 | 25.08 | 135,531 | -0.41(-1.61%) |
Mar 05, 2019 | 26.22 | 26.23 | 25.31 | 25.49 | 166,930 | -0.66(-2.52%) |
Mar 04, 2019 | 25.90 | 26.67 | 25.90 | 26.15 | 285,740 | +0.22(+0.85%) |
Mar 01, 2019 | 26.23 | 26.23 | 25.40 | 25.93 | 198,000 | -0.11(-0.42%) |
Feb 28, 2019 | 26.39 | 26.49 | 25.79 | 26.04 | 130,706 | -0.51(-1.92%) |
Feb 27, 2019 | 26.74 | 26.76 | 26.04 | 26.55 | 150,150 | -0.19(-0.71%) |
Feb 26, 2019 | 26.69 | 27.15 | 26.47 | 26.74 | 227,658 | -0.12(-0.45%) |
Feb 25, 2019 | 27.66 | 27.74 | 26.79 | 26.86 | 147,373 | -0.65(-2.36%) |
Feb 22, 2019 | 27.69 | 27.69 | 27.33 | 27.51 | 158,200 | -0.04(-0.15%) |
Feb 21, 2019 | 27.11 | 27.65 | 26.87 | 27.55 | 140,240 | +0.20(+0.73%) |
Feb 20, 2019 | 27.70 | 27.90 | 27.34 | 27.35 | 167,334 | -0.27(-0.98%) |
Feb 19, 2019 | 27.13 | 27.91 | 27.00 | 27.62 | 401,845 | +0.33(+1.21%) |
Feb 15, 2019 | 27.69 | 28.05 | 27.11 | 27.29 | 182,600 | -0.28(-1.02%) |
Feb 14, 2019 | 27.83 | 28.03 | 27.55 | 27.57 | 151,370 | -0.57(-2.03%) |
Feb 13, 2019 | 28.44 | 28.61 | 28.06 | 28.14 | 262,124 | -0.36(-1.26%) |
Feb 12, 2019 | 27.20 | 28.61 | 27.20 | 28.50 | 334,419 | +1.55(+5.75%) |
Feb 11, 2019 | 27.25 | 27.25 | 26.61 | 26.95 | 105,459 | -0.38(-1.39%) |
Feb 08, 2019 | 27.39 | 27.72 | 26.99 | 27.33 | 145,800 | -0.34(-1.23%) |
Feb 07, 2019 | 28.12 | 28.27 | 27.37 | 27.67 | 261,659 | -0.58(-2.05%) |
Feb 06, 2019 | 28.89 | 29.32 | 27.68 | 28.25 | 305,567 | -1.17(-3.98%) |
Feb 05, 2019 | 27.42 | 29.78 | 26.97 | 29.42 | 650,761 | +3.64(+14.12%) |
Feb 04, 2019 | 26.45 | 26.50 | 25.59 | 25.78 | 292,593 | -0.86(-3.23%) |
Feb 01, 2019 | 26.48 | 27.00 | 26.44 | 26.64 | 104,400 | +0.15(+0.57%) |
Jan 31, 2019 | 25.51 | 26.53 | 25.20 | 26.49 | 230,417 | +1.00(+3.92%) |
Jan 30, 2019 | 25.35 | 25.66 | 24.86 | 25.49 | 169,683 | +0.19(+0.75%) |
Jan 29, 2019 | 24.67 | 25.46 | 24.06 | 25.30 | 149,313 | +0.35(+1.40%) |
Jan 28, 2019 | 25.05 | 25.29 | 24.80 | 24.95 | 206,125 | -0.22(-0.87%) |
Jan 25, 2019 | 25.50 | 26.06 | 24.88 | 25.17 | 208,400 | -0.08(-0.32%) |
Jan 24, 2019 | 24.64 | 25.28 | 24.64 | 25.25 | 351,037 | +0.64(+2.60%) |
Jan 23, 2019 | 24.20 | 24.91 | 24.18 | 24.61 | 128,576 | +0.46(+1.90%) |
Jan 22, 2019 | 24.58 | 24.82 | 23.97 | 24.15 | 203,038 | -0.52(-2.11%) |
Jan 18, 2019 | 25.08 | 25.19 | 24.61 | 24.67 | 195,200 | -0.35(-1.40%) |
Jan 17, 2019 | 24.43 | 25.05 | 24.36 | 25.02 | 265,844 | +0.28(+1.13%) |
Jan 16, 2019 | 24.92 | 25.36 | 24.68 | 24.74 | 196,344 | -0.14(-0.56%) |
Jan 15, 2019 | 24.86 | 24.99 | 24.46 | 24.88 | 105,359 | +0.09(+0.36%) |
Jan 14, 2019 | 24.87 | 25.03 | 24.56 | 24.79 | 126,673 | -0.21(-0.84%) |
Jan 11, 2019 | 24.77 | 25.23 | 24.75 | 25.00 | 115,800 | +0.15(+0.60%) |
Jan 10, 2019 | 25.43 | 25.43 | 24.57 | 24.85 | 145,607 | -0.49(-1.93%) |
Jan 09, 2019 | 25.10 | 25.55 | 24.35 | 25.34 | 439,784 | +0.35(+1.40%) |
Jan 08, 2019 | 24.30 | 25.00 | 24.01 | 24.99 | 372,630 | +0.91(+3.78%) |
Jan 07, 2019 | 22.86 | 24.09 | 22.66 | 24.08 | 268,091 | +1.23(+5.38%) |
Jan 04, 2019 | 22.10 | 22.92 | 21.89 | 22.85 | 167,300 | +0.98(+4.48%) |
Jan 03, 2019 | 21.60 | 22.31 | 21.29 | 21.87 | 174,530 | +0.14(+0.64%) |
Jan 02, 2019 | 20.86 | 21.88 | 20.51 | 21.73 | 433,468 | +0.71(+3.38%) |
Dec 31, 2018 | 21.55 | 21.55 | 20.63 | 21.02 | 163,800 | -0.40(-1.87%) |
Dec 28, 2018 | 21.31 | 21.66 | 21.04 | 21.42 | 222,200 | +0.17(+0.80%) |
Dec 27, 2018 | 21.41 | 21.74 | 20.95 | 21.25 | 360,608 | -0.47(-2.16%) |
Dec 26, 2018 | 20.83 | 21.72 | 20.34 | 21.72 | 174,263 | +1.00(+4.83%) |
Dec 24, 2018 | 21.36 | 21.47 | 20.69 | 20.72 | 96,600 | -0.90(-4.16%) |
Dec 21, 2018 | 22.38 | 22.61 | 21.48 | 21.62 | 597,200 | -0.78(-3.48%) |
Dec 20, 2018 | 22.60 | 23.02 | 22.31 | 22.40 | 210,766 | -0.24(-1.06%) |
Dec 19, 2018 | 22.83 | 23.50 | 22.53 | 22.64 | 153,120 | -0.20(-0.88%) |
Dec 18, 2018 | 22.48 | 23.34 | 22.31 | 22.84 | 163,401 | +0.51(+2.28%) |
Dec 17, 2018 | 22.29 | 23.02 | 22.27 | 22.33 | 347,941 | -0.18(-0.80%) |
Dec 14, 2018 | 22.63 | 23.22 | 22.42 | 22.51 | 118,100 | -0.31(-1.36%) |
Dec 13, 2018 | 23.08 | 23.32 | 22.73 | 22.82 | 191,254 | -0.26(-1.13%) |
Dec 12, 2018 | 23.01 | 23.44 | 22.75 | 23.08 | 174,536 | +0.36(+1.58%) |
Dec 11, 2018 | 23.58 | 23.68 | 22.58 | 22.72 | 188,855 | -0.53(-2.28%) |
Dec 10, 2018 | 23.83 | 23.93 | 23.05 | 23.25 | 200,548 | -0.50(-2.11%) |
Dec 07, 2018 | 23.39 | 24.10 | 23.39 | 23.75 | 275,500 | +0.41(+1.76%) |
Dec 06, 2018 | 22.63 | 23.40 | 22.63 | 23.34 | 261,142 | +0.59(+2.59%) |
Dec 04, 2018 | 23.30 | 23.43 | 22.41 | 22.75 | 358,200 | -0.86(-3.64%) |
Dec 03, 2018 | 23.86 | 23.97 | 22.96 | 23.61 | 353,944 | +0.07(+0.30%) |
Nov 30, 2018 | 23.73 | 23.84 | 23.23 | 23.54 | 246,000 | -0.10(-0.42%) |
Nov 29, 2018 | 23.91 | 24.22 | 23.58 | 23.64 | 192,337 | -0.42(-1.75%) |
Nov 28, 2018 | 23.60 | 24.14 | 22.62 | 24.06 | 301,447 | +0.60(+2.56%) |
Nov 27, 2018 | 23.48 | 23.85 | 23.42 | 23.46 | 148,399 | -0.13(-0.55%) |
Nov 26, 2018 | 24.44 | 24.53 | 23.38 | 23.59 | 291,927 | -0.64(-2.64%) |
Nov 23, 2018 | 23.64 | 24.50 | 23.64 | 24.23 | 107,000 | +0.47(+1.98%) |
Nov 21, 2018 | 23.76 | 23.76 | 23.76 | 0 | +0.78(+3.39%) | |
Nov 20, 2018 | 22.40 | 23.78 | 22.40 | 22.98 | 166,744 | +0.29(+1.28%) |
Nov 19, 2018 | 22.63 | 22.78 | 21.98 | 22.69 | 339,511 | +0.05(+0.22%) |
Nov 16, 2018 | 21.87 | 22.72 | 21.86 | 22.64 | 413,100 | +0.58(+2.63%) |
Nov 15, 2018 | 22.73 | 22.97 | 21.52 | 22.06 | 291,479 | -1.14(-4.91%) |
Nov 14, 2018 | 23.38 | 23.74 | 22.83 | 23.20 | 426,955 | +0.02(+0.09%) |
Nov 13, 2018 | 23.22 | 24.00 | 23.16 | 23.18 | 371,486 | +0.13(+0.56%) |
Nov 12, 2018 | 23.55 | 23.76 | 23.04 | 23.05 | 417,640 | -0.61(-2.58%) |
Nov 09, 2018 | 23.90 | 24.30 | 23.64 | 23.66 | 349,200 | -0.27(-1.13%) |
Nov 08, 2018 | 24.21 | 24.65 | 23.18 | 23.93 | 226,892 | -0.74(-3.00%) |
Nov 07, 2018 | 24.79 | 24.79 | 24.30 | 24.67 | 223,649 | +0.04(+0.16%) |
Nov 06, 2018 | 24.94 | 25.03 | 24.61 | 24.63 | 134,685 | -0.32(-1.28%) |
Nov 05, 2018 | 24.63 | 24.97 | 24.43 | 24.95 | 254,930 | +0.39(+1.59%) |
Nov 02, 2018 | 24.64 | 24.64 | 23.86 | 24.56 | 214,300 | +0.06(+0.24%) |
Nov 01, 2018 | 24.28 | 24.92 | 23.94 | 24.50 | 315,490 | +0.33(+1.37%) |
Oct 31, 2018 | 24.47 | 24.47 | 23.68 | 24.17 | 274,887 | +0.03(+0.12%) |
Oct 30, 2018 | 23.01 | 24.19 | 22.85 | 24.14 | 246,596 | +1.13(+4.91%) |
Oct 29, 2018 | 23.88 | 23.90 | 22.85 | 23.01 | 262,923 | -0.58(-2.46%) |
Oct 26, 2018 | 22.78 | 24.38 | 22.56 | 23.59 | 381,100 | +0.48(+2.08%) |
Oct 25, 2018 | 22.69 | 24.01 | 22.69 | 23.11 | 479,099 | +0.30(+1.32%) |
Oct 24, 2018 | 23.50 | 24.07 | 22.56 | 22.81 | 772,063 | +0.59(+2.66%) |
Oct 23, 2018 | 21.30 | 22.64 | 21.30 | 22.22 | 515,841 | +0.65(+3.01%) |
Oct 22, 2018 | 22.05 | 22.25 | 21.34 | 21.57 | 304,400 | -0.48(-2.18%) |
Oct 19, 2018 | 22.71 | 22.84 | 21.81 | 22.05 | 466,400 | -0.63(-2.78%) |
Oct 18, 2018 | 22.76 | 23.11 | 22.61 | 22.68 | 287,808 | -0.26(-1.13%) |
Oct 17, 2018 | 23.12 | 23.15 | 22.60 | 22.94 | 786,398 | -0.39(-1.67%) |
Oct 16, 2018 | 22.34 | 23.35 | 22.18 | 23.33 | 463,076 | +1.07(+4.81%) |
Oct 15, 2018 | 22.10 | 22.38 | 21.98 | 22.26 | 312,170 | -0.10(-0.45%) |
Oct 12, 2018 | 23.06 | 23.06 | 22.15 | 22.36 | 383,100 | -0.36(-1.58%) |
Oct 11, 2018 | 23.10 | 23.32 | 22.71 | 22.72 | 328,129 | -0.42(-1.82%) |
Oct 10, 2018 | 23.11 | 23.56 | 23.10 | 23.14 | 248,087 | -0.10(-0.43%) |
Oct 09, 2018 | 23.48 | 23.80 | 23.23 | 23.24 | 301,519 | -0.31(-1.32%) |
Oct 08, 2018 | 23.06 | 23.62 | 22.83 | 23.55 | 120,997 | +0.37(+1.60%) |
Oct 05, 2018 | 23.23 | 23.40 | 22.83 | 23.18 | 206,500 | -0.07(-0.30%) |
Oct 04, 2018 | 23.81 | 23.82 | 23.14 | 23.25 | 291,332 | -0.65(-2.72%) |
Oct 03, 2018 | 24.12 | 24.36 | 23.76 | 23.90 | 190,624 | -0.19(-0.79%) |
Oct 02, 2018 | 23.68 | 24.24 | 23.68 | 24.09 | 151,690 | +0.40(+1.69%) |
Oct 01, 2018 | 24.02 | 24.18 | 23.63 | 23.69 | 204,577 | -0.24(-1.00%) |
Sep 28, 2018 | 24.08 | 24.49 | 23.85 | 23.93 | 255,100 | -0.23(-0.95%) |
Sep 27, 2018 | 24.62 | 24.71 | 24.13 | 24.16 | 269,080 | -0.45(-1.83%) |
Sep 26, 2018 | 25.41 | 25.41 | 24.47 | 24.61 | 247,036 | -0.47(-1.87%) |
Sep 25, 2018 | 25.19 | 25.41 | 25.05 | 25.08 | 224,388 | -0.08(-0.32%) |
Sep 24, 2018 | 25.16 | 25.28 | 24.84 | 25.16 | 170,353 | -0.10(-0.40%) |
Sep 21, 2018 | 25.08 | 25.27 | 24.39 | 25.26 | 448,100 | +0.21(+0.84%) |
Sep 20, 2018 | 25.20 | 25.20 | 24.55 | 25.05 | 284,800 | -0.08(-0.32%) |
Sep 19, 2018 | 25.45 | 25.80 | 25.09 | 25.13 | 222,741 | -0.32(-1.26%) |
Sep 18, 2018 | 25.07 | 25.63 | 24.98 | 25.45 | 164,841 | +0.45(+1.80%) |
Sep 17, 2018 | 25.63 | 25.78 | 24.97 | 25.00 | 249,636 | -0.65(-2.53%) |
Sep 14, 2018 | 25.12 | 25.69 | 24.92 | 25.65 | 348,500 | +0.50(+1.99%) |
Sep 13, 2018 | 24.88 | 25.18 | 24.19 | 25.15 | 392,185 | +0.36(+1.45%) |
Sep 12, 2018 | 25.03 | 25.07 | 24.64 | 24.79 | 312,987 | -0.25(-1.00%) |
Sep 11, 2018 | 24.63 | 25.23 | 24.42 | 25.04 | 145,251 | +0.34(+1.38%) |
Sep 10, 2018 | 24.31 | 24.79 | 24.31 | 24.70 | 225,605 | +0.45(+1.86%) |
Sep 07, 2018 | 24.92 | 24.97 | 24.22 | 24.25 | 242,200 | -0.82(-3.27%) |
Sep 06, 2018 | 25.86 | 26.33 | 25.05 | 25.07 | 433,068 | -0.78(-3.02%) |
Sep 05, 2018 | 25.81 | 26.07 | 25.75 | 25.85 | 202,433 | +0.02(+0.08%) |
Sep 04, 2018 | 25.86 | 26.03 | 25.59 | 25.83 | 216,837 | -0.08(-0.31%) |
Aug 31, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.17(+0.66%) | |
Aug 30, 2018 | 26.07 | 26.10 | 25.71 | 25.74 | 128,351 | -0.40(-1.53%) |
Aug 29, 2018 | 26.43 | 26.43 | 25.76 | 26.14 | 115,133 | -0.23(-0.87%) |
Aug 28, 2018 | 26.49 | 26.61 | 26.19 | 26.37 | 148,336 | -0.16(-0.60%) |
Aug 27, 2018 | 26.14 | 26.56 | 25.97 | 26.53 | 188,339 | +0.45(+1.73%) |
Aug 24, 2018 | 25.97 | 26.34 | 25.88 | 26.08 | 261,900 | +0.11(+0.42%) |
Aug 23, 2018 | 26.33 | 26.54 | 25.71 | 25.97 | 168,949 | -0.45(-1.70%) |
Aug 22, 2018 | 26.61 | 26.61 | 26.24 | 26.42 | 192,554 | -0.24(-0.90%) |
Aug 21, 2018 | 26.25 | 26.72 | 26.19 | 26.66 | 411,829 | +0.74(+2.85%) |
Aug 20, 2018 | 25.68 | 26.07 | 25.68 | 25.92 | 156,783 | +0.28(+1.09%) |
Aug 17, 2018 | 25.73 | 26.20 | 25.57 | 25.64 | 335,400 | -0.18(-0.70%) |
Aug 16, 2018 | 25.81 | 26.06 | 25.54 | 25.82 | 305,839 | +0.11(+0.43%) |
Aug 15, 2018 | 25.58 | 26.67 | 25.49 | 25.71 | 412,213 | +0.51(+2.02%) |
Aug 14, 2018 | 24.85 | 25.39 | 24.66 | 25.20 | 172,744 | +0.41(+1.65%) |
Aug 13, 2018 | 25.93 | 25.93 | 24.74 | 24.79 | 198,831 | -1.12(-4.32%) |
Aug 10, 2018 | 26.23 | 26.37 | 25.82 | 25.91 | 123,800 | -0.47(-1.78%) |
Aug 09, 2018 | 26.22 | 26.67 | 26.12 | 26.38 | 200,447 | +0.17(+0.65%) |
Aug 08, 2018 | 26.34 | 26.42 | 25.93 | 26.21 | 285,054 | -0.10(-0.38%) |
Aug 07, 2018 | 26.08 | 26.53 | 26.06 | 26.31 | 209,732 | +0.31(+1.19%) |
Aug 06, 2018 | 25.81 | 26.02 | 25.30 | 26.00 | 281,114 | +0.15(+0.58%) |
Aug 03, 2018 | 25.85 | 26.14 | 25.58 | 25.85 | 217,000 | +0.00(+0.00%) |
Aug 02, 2018 | 25.64 | 25.97 | 25.60 | 25.85 | 171,887 | -0.05(-0.19%) |
Aug 01, 2018 | 25.81 | 26.03 | 25.53 | 25.90 | 388,824 | +0.04(+0.15%) |
Jul 31, 2018 | 25.57 | 26.19 | 25.20 | 25.86 | 217,857 | +0.36(+1.41%) |
Jul 30, 2018 | 25.50 | 25.90 | 25.43 | 25.50 | 195,400 | -0.13(-0.51%) |
Jul 27, 2018 | 26.20 | 26.21 | 25.21 | 25.63 | 335,400 | -0.44(-1.69%) |
Jul 26, 2018 | 25.72 | 26.42 | 25.18 | 26.07 | 380,416 | +0.23(+0.89%) |
Jul 25, 2018 | 27.84 | 27.86 | 24.87 | 25.84 | 465,795 | -0.20(-0.77%) |
Jul 24, 2018 | 26.72 | 26.72 | 25.86 | 26.04 | 214,940 | -0.65(-2.44%) |
Jul 23, 2018 | 26.96 | 27.23 | 26.64 | 26.69 | 200,824 | -0.32(-1.18%) |
Jul 20, 2018 | 28.04 | 28.04 | 26.98 | 27.01 | 140,361 | -1.11(-3.95%) |
Jul 19, 2018 | 27.60 | 28.16 | 27.60 | 28.12 | 174,445 | +0.49(+1.77%) |
Jul 18, 2018 | 27.74 | 27.74 | 27.30 | 27.63 | 142,845 | -0.28(-1.00%) |
Jul 17, 2018 | 27.20 | 27.92 | 27.16 | 27.91 | 110,488 | +0.71(+2.61%) |
Jul 16, 2018 | 27.24 | 27.40 | 27.04 | 27.20 | 97,385 | -0.11(-0.40%) |
Jul 13, 2018 | 27.57 | 27.75 | 27.22 | 27.31 | 101,671 | -0.35(-1.27%) |
Jul 12, 2018 | 27.30 | 27.71 | 26.85 | 27.66 | 187,404 | +0.50(+1.84%) |
Jul 11, 2018 | 26.90 | 27.39 | 26.90 | 27.16 | 101,263 | +0.08(+0.30%) |
Jul 10, 2018 | 27.16 | 27.37 | 26.97 | 27.08 | 146,022 | +0.07(+0.26%) |
Jul 09, 2018 | 27.17 | 27.17 | 26.90 | 27.01 | 129,556 | +0.06(+0.22%) |
Jul 06, 2018 | 26.84 | 27.01 | 26.63 | 26.95 | 146,687 | +0.11(+0.41%) |
Jul 05, 2018 | 26.71 | 26.94 | 26.34 | 26.84 | 92,086 | +0.27(+1.02%) |
Jul 03, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.32(+1.22%) | |
Jul 02, 2018 | 26.34 | 26.47 | 26.00 | 26.25 | 144,114 | -0.23(-0.87%) |
Jun 29, 2018 | 26.40 | 26.80 | 26.40 | 26.48 | 150,383 | +0.45(+1.73%) |
Jun 28, 2018 | 26.15 | 26.35 | 25.78 | 26.03 | 254,848 | -0.13(-0.50%) |
Jun 27, 2018 | 26.70 | 26.76 | 26.14 | 26.16 | 173,922 | -0.63(-2.35%) |
Jun 26, 2018 | 27.10 | 27.10 | 26.44 | 26.79 | 218,414 | +0.45(+1.71%) |
Jun 25, 2018 | 26.42 | 26.56 | 26.16 | 26.34 | 175,049 | -0.20(-0.75%) |
Jun 22, 2018 | 27.29 | 27.30 | 26.32 | 26.54 | 542,636 | -0.70(-2.57%) |
Jun 21, 2018 | 27.60 | 27.65 | 27.05 | 27.24 | 157,673 | -0.35(-1.27%) |
Jun 20, 2018 | 27.53 | 27.74 | 27.07 | 27.59 | 125,059 | +0.09(+0.33%) |
Jun 19, 2018 | 27.41 | 27.79 | 27.41 | 27.50 | 119,272 | -0.16(-0.58%) |
Jun 18, 2018 | 27.58 | 28.10 | 27.49 | 27.66 | 247,476 | -0.11(-0.40%) |
Jun 15, 2018 | 28.03 | 27.55 | 27.77 | 377,500 | -0.26(-0.93%) | |
Jun 14, 2018 | 28.00 | 28.13 | 27.43 | 28.03 | 192,307 | +0.09(+0.32%) |
Jun 13, 2018 | 29.32 | 29.32 | 27.69 | 27.94 | 175,984 | -1.41(-4.80%) |
Jun 12, 2018 | 28.67 | 29.37 | 28.67 | 29.35 | 143,931 | +0.70(+2.44%) |
Jun 11, 2018 | 28.88 | 29.12 | 28.55 | 28.65 | 92,657 | -0.11(-0.38%) |
Jun 08, 2018 | 28.06 | 29.05 | 28.03 | 28.76 | 352,963 | +0.66(+2.35%) |
Jun 07, 2018 | 28.03 | 28.28 | 27.72 | 28.10 | 213,139 | +0.19(+0.68%) |
Jun 06, 2018 | 27.97 | 27.91 | 166,150 | +0.01(+0.04%) | ||
Jun 05, 2018 | 27.86 | 28.10 | 27.77 | 27.90 | 134,594 | -0.03(-0.11%) |
Jun 04, 2018 | 27.87 | 28.16 | 27.80 | 27.93 | 132,912 | +0.26(+0.94%) |
Jun 01, 2018 | 27.96 | 27.96 | 27.44 | 27.67 | 199,551 | -0.11(-0.40%) |
May 31, 2018 | 28.34 | 28.36 | 27.61 | 27.78 | 177,166 | -0.54(-1.91%) |
May 30, 2018 | 28.78 | 29.06 | 28.20 | 28.32 | 191,441 | -0.29(-1.01%) |
May 29, 2018 | 28.34 | 28.94 | 28.34 | 28.61 | 449,601 | +0.03(+0.10%) |
May 25, 2018 | 28.58 | 28.58 | 28.58 | 0 | +0.51(+1.82%) | |
May 24, 2018 | 28.33 | 28.62 | 27.91 | 28.07 | 249,207 | -0.34(-1.20%) |
May 23, 2018 | 27.93 | 28.66 | 27.92 | 28.41 | 179,742 | +0.35(+1.25%) |
May 22, 2018 | 28.40 | 28.50 | 27.89 | 28.06 | 168,599 | -0.55(-1.92%) |
May 21, 2018 | 28.81 | 29.08 | 28.49 | 28.61 | 132,614 | +0.02(+0.07%) |
May 18, 2018 | 28.27 | 28.66 | 28.06 | 28.59 | 519,162 | +0.37(+1.31%) |
May 17, 2018 | 28.04 | 28.46 | 27.95 | 28.22 | 248,962 | +0.16(+0.57%) |
May 16, 2018 | 27.70 | 28.20 | 27.44 | 28.06 | 419,549 | +0.36(+1.30%) |
May 15, 2018 | 29.00 | 29.04 | 27.56 | 27.70 | 297,366 | -1.64(-5.59%) |
May 14, 2018 | 29.92 | 30.00 | 29.28 | 29.34 | 310,102 | -0.54(-1.81%) |
May 11, 2018 | 30.03 | 30.33 | 29.82 | 29.88 | 104,632 | -0.16(-0.53%) |
May 10, 2018 | 30.12 | 30.48 | 30.00 | 30.04 | 98,034 | -0.03(-0.10%) |
May 09, 2018 | 31.15 | 31.15 | 29.90 | 30.07 | 153,166 | -0.92(-2.97%) |
May 08, 2018 | 30.92 | 31.30 | 30.57 | 30.99 | 110,005 | +0.11(+0.36%) |
May 07, 2018 | 30.96 | 31.10 | 30.68 | 30.88 | 69,491 | +0.07(+0.23%) |
May 04, 2018 | 30.29 | 31.09 | 30.12 | 30.81 | 92,323 | +0.36(+1.18%) |
May 03, 2018 | 30.17 | 30.70 | 29.91 | 30.45 | 148,010 | +0.26(+0.86%) |
May 02, 2018 | 30.76 | 30.95 | 30.11 | 30.19 | 157,671 | -0.52(-1.69%) |