Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.70 | 29.84 | 29.63 | 29.84 | 76,595 | +0.20(+0.68%) |
Mar 28, 2019 | 29.57 | 29.72 | 29.57 | 29.64 | 54,454 | +0.13(+0.45%) |
Mar 27, 2019 | 29.60 | 29.68 | 29.36 | 29.50 | 135,214 | -0.12(-0.42%) |
Mar 26, 2019 | 29.50 | 29.72 | 29.50 | 29.63 | 136,262 | +0.26(+0.87%) |
Mar 25, 2019 | 29.28 | 29.44 | 29.22 | 29.37 | 137,892 | +0.04(+0.15%) |
Mar 22, 2019 | 29.33 | 29.54 | 29.31 | 29.33 | 96,112 | -0.07(-0.24%) |
Mar 21, 2019 | 29.03 | 29.43 | 29.03 | 29.40 | 85,999 | +0.33(+1.12%) |
Mar 20, 2019 | 29.16 | 29.23 | 28.98 | 29.07 | 61,433 | -0.11(-0.36%) |
Mar 19, 2019 | 29.28 | 29.35 | 29.10 | 29.18 | 158,626 | -0.04(-0.12%) |
Mar 18, 2019 | 29.15 | 29.27 | 29.14 | 29.21 | 57,070 | +0.06(+0.21%) |
Mar 15, 2019 | 29.04 | 29.23 | 28.98 | 29.15 | 66,042 | +0.15(+0.53%) |
Mar 14, 2019 | 29.04 | 29.07 | 28.94 | 29.00 | 47,882 | -0.05(-0.17%) |
Mar 13, 2019 | 28.90 | 29.12 | 28.89 | 29.05 | 56,893 | +0.21(+0.73%) |
Mar 12, 2019 | 28.88 | 28.97 | 28.80 | 28.84 | 410,407 | -0.02(-0.08%) |
Mar 11, 2019 | 28.52 | 28.86 | 28.52 | 28.86 | 39,509 | +0.38(+1.34%) |
Mar 08, 2019 | 28.46 | 28.58 | 28.34 | 28.48 | 56,313 | +0.02(+0.06%) |
Mar 07, 2019 | 28.54 | 28.60 | 28.39 | 28.46 | 48,490 | -0.14(-0.49%) |
Mar 06, 2019 | 28.65 | 28.66 | 28.50 | 28.60 | 40,242 | -0.04(-0.15%) |
Mar 05, 2019 | 28.65 | 28.74 | 28.59 | 28.64 | 63,412 | -0.01(-0.03%) |
Mar 04, 2019 | 28.76 | 28.76 | 28.45 | 28.65 | 59,986 | -0.04(-0.15%) |
Mar 01, 2019 | 28.84 | 28.84 | 28.53 | 28.70 | 52,772 | -0.04(-0.15%) |
Feb 28, 2019 | 28.68 | 28.84 | 28.62 | 28.74 | 52,778 | +0.11(+0.37%) |
Feb 27, 2019 | 28.58 | 28.64 | 28.50 | 28.64 | 42,576 | -0.01(-0.03%) |
Feb 26, 2019 | 28.64 | 28.77 | 28.60 | 28.64 | 54,490 | +0.01(+0.03%) |
Feb 25, 2019 | 28.88 | 28.94 | 28.61 | 28.64 | 94,043 | -0.17(-0.58%) |
Feb 22, 2019 | 28.65 | 28.80 | 28.58 | 28.80 | 75,731 | -0.08(-0.27%) |
Feb 21, 2019 | 28.78 | 28.93 | 28.68 | 28.88 | 98,391 | +0.08(+0.27%) |
Feb 20, 2019 | 28.82 | 28.88 | 28.72 | 28.80 | 50,204 | -0.02(-0.06%) |
Feb 19, 2019 | 28.82 | 28.91 | 28.74 | 28.82 | 1,329,088 | +0.16(+0.55%) |
Feb 15, 2019 | 28.64 | 28.70 | 28.61 | 28.66 | 55,628 | +0.25(+0.86%) |
Feb 14, 2019 | 28.44 | 28.53 | 28.29 | 28.42 | 91,448 | -0.33(-1.16%) |
Feb 13, 2019 | 28.70 | 28.76 | 28.66 | 28.75 | 65,955 | +0.08(+0.27%) |
Feb 12, 2019 | 28.50 | 28.73 | 28.45 | 28.67 | 74,307 | +0.27(+0.96%) |
Feb 11, 2019 | 28.36 | 28.43 | 28.30 | 28.40 | 60,941 | +0.05(+0.19%) |
Feb 08, 2019 | 28.16 | 28.35 | 28.06 | 28.35 | 74,818 | +0.14(+0.50%) |
Feb 07, 2019 | 28.13 | 28.21 | 28.01 | 28.21 | 120,648 | -0.04(-0.12%) |
Feb 06, 2019 | 28.19 | 28.27 | 28.15 | 28.24 | 64,035 | +0.01(+0.05%) |
Feb 05, 2019 | 28.23 | 28.30 | 28.17 | 28.23 | 174,733 | +0.02(+0.08%) |
Feb 04, 2019 | 28.05 | 28.22 | 28.00 | 28.21 | 85,003 | +0.15(+0.53%) |
Feb 01, 2019 | 28.15 | 28.17 | 27.94 | 28.06 | 90,466 | -0.11(-0.37%) |
Jan 31, 2019 | 27.66 | 28.21 | 27.59 | 28.16 | 66,862 | +0.53(+1.90%) |
Jan 30, 2019 | 27.48 | 27.70 | 27.44 | 27.64 | 83,459 | +0.21(+0.76%) |
Jan 29, 2019 | 27.45 | 27.49 | 27.35 | 27.43 | 60,978 | +0.01(+0.04%) |
Jan 28, 2019 | 27.23 | 27.42 | 27.11 | 27.42 | 123,384 | +0.12(+0.45%) |
Jan 25, 2019 | 27.43 | 27.54 | 27.23 | 27.30 | 107,715 | -0.06(-0.22%) |
Jan 24, 2019 | 27.55 | 27.55 | 27.17 | 27.36 | 123,459 | -0.33(-1.20%) |
Jan 23, 2019 | 27.62 | 27.76 | 27.47 | 27.69 | 47,972 | +0.27(+0.98%) |
Jan 22, 2019 | 27.60 | 27.60 | 27.17 | 27.42 | 139,152 | -0.24(-0.85%) |
Jan 18, 2019 | 27.49 | 27.73 | 27.48 | 27.66 | 155,461 | +0.30(+1.09%) |
Jan 17, 2019 | 27.16 | 27.36 | 27.16 | 27.36 | 238,493 | +0.16(+0.58%) |
Jan 16, 2019 | 27.31 | 27.31 | 27.10 | 27.20 | 88,582 | -0.12(-0.45%) |
Jan 15, 2019 | 27.09 | 27.35 | 27.09 | 27.32 | 56,546 | +0.24(+0.87%) |
Jan 14, 2019 | 27.10 | 27.17 | 27.03 | 27.09 | 658,341 | -0.12(-0.45%) |
Jan 11, 2019 | 27.09 | 27.21 | 27.07 | 27.21 | 122,450 | +0.11(+0.39%) |
Jan 10, 2019 | 26.90 | 27.17 | 26.83 | 27.10 | 99,045 | +0.13(+0.49%) |
Jan 09, 2019 | 27.19 | 27.20 | 26.92 | 26.97 | 145,718 | -0.22(-0.80%) |
Jan 08, 2019 | 27.14 | 27.25 | 27.00 | 27.19 | 89,994 | +0.24(+0.88%) |
Jan 07, 2019 | 26.97 | 27.12 | 26.74 | 26.96 | 137,295 | -0.02(-0.07%) |
Jan 04, 2019 | 26.65 | 26.99 | 26.55 | 26.97 | 184,474 | +0.57(+2.16%) |
Jan 03, 2019 | 26.47 | 26.78 | 26.40 | 26.40 | 493,538 | -0.22(-0.82%) |
Jan 02, 2019 | 26.37 | 26.66 | 26.35 | 26.62 | 252,908 | -0.08(-0.30%) |
Dec 31, 2018 | 26.69 | 26.72 | 26.47 | 26.70 | 417,724 | +0.08(+0.30%) |
Dec 28, 2018 | 26.79 | 26.88 | 26.49 | 26.62 | 245,357 | +0.01(+0.03%) |
Dec 27, 2018 | 26.18 | 26.61 | 25.81 | 26.61 | 96,210 | +0.27(+1.03%) |
Dec 26, 2018 | 25.72 | 26.35 | 25.42 | 26.34 | 408,227 | +0.69(+2.70%) |
Dec 24, 2018 | 26.32 | 26.35 | 25.62 | 25.65 | 164,713 | -0.70(-2.66%) |
Dec 21, 2018 | 26.67 | 27.19 | 26.35 | 26.35 | 297,901 | -0.29(-1.09%) |
Dec 20, 2018 | 26.96 | 26.96 | 26.39 | 26.64 | 423,835 | -0.47(-1.73%) |
Dec 19, 2018 | 27.50 | 27.69 | 27.02 | 27.11 | 548,694 | -0.26(-0.96%) |
Dec 18, 2018 | 27.80 | 27.80 | 27.22 | 27.38 | 3,059,165 | -0.31(-1.12%) |
Dec 17, 2018 | 28.32 | 28.32 | 27.54 | 27.69 | 173,783 | -0.66(-2.33%) |
Dec 14, 2018 | 28.67 | 28.67 | 28.27 | 28.35 | 347,303 | -0.53(-1.82%) |
Dec 13, 2018 | 28.73 | 28.95 | 28.73 | 28.87 | 59,499 | +0.16(+0.56%) |
Dec 12, 2018 | 28.93 | 29.01 | 28.68 | 28.71 | 122,720 | -0.04(-0.15%) |
Dec 11, 2018 | 28.68 | 28.94 | 28.59 | 28.75 | 804,583 | +0.29(+1.01%) |
Dec 10, 2018 | 28.55 | 28.63 | 28.07 | 28.47 | 180,253 | -0.06(-0.21%) |
Dec 07, 2018 | 28.82 | 28.95 | 28.39 | 28.53 | 145,851 | -0.30(-1.05%) |
Dec 06, 2018 | 28.75 | 28.83 | 28.28 | 28.83 | 108,687 | +0.01(+0.03%) |
Dec 04, 2018 | 29.35 | 29.46 | 28.81 | 28.82 | 866,819 | -0.52(-1.78%) |
Dec 03, 2018 | 29.43 | 29.49 | 29.05 | 29.34 | 678,297 | -0.02(-0.06%) |
Nov 30, 2018 | 29.14 | 29.38 | 29.07 | 29.36 | 84,840 | +0.20(+0.69%) |
Nov 29, 2018 | 29.03 | 29.26 | 29.03 | 29.16 | 75,002 | +0.08(+0.27%) |
Nov 28, 2018 | 28.81 | 29.08 | 28.75 | 29.08 | 258,466 | +0.25(+0.87%) |
Nov 27, 2018 | 28.55 | 28.85 | 28.54 | 28.83 | 253,518 | +0.26(+0.91%) |
Nov 26, 2018 | 28.69 | 28.69 | 28.47 | 28.57 | 209,983 | +0.01(+0.03%) |
Nov 23, 2018 | 28.41 | 28.69 | 28.41 | 28.56 | 40,981 | +0.10(+0.34%) |
Nov 21, 2018 | 28.47 | 28.47 | 28.47 | 0 | -0.25(-0.88%) | |
Nov 20, 2018 | 29.07 | 29.18 | 28.62 | 28.72 | 782,847 | -0.49(-1.67%) |
Nov 19, 2018 | 29.24 | 29.40 | 29.09 | 29.21 | 76,273 | -0.03(-0.12%) |
Nov 16, 2018 | 29.14 | 29.38 | 29.12 | 29.24 | 71,947 | +0.05(+0.18%) |
Nov 15, 2018 | 29.21 | 29.21 | 28.95 | 29.19 | 149,841 | -0.09(-0.30%) |
Nov 14, 2018 | 29.46 | 29.51 | 29.15 | 29.27 | 133,477 | -0.13(-0.44%) |
Nov 13, 2018 | 29.57 | 29.66 | 29.33 | 29.41 | 3,817,638 | -0.17(-0.56%) |
Nov 12, 2018 | 29.66 | 29.82 | 29.54 | 29.57 | 332,889 | -0.19(-0.64%) |
Nov 09, 2018 | 29.59 | 29.84 | 29.59 | 29.76 | 163,809 | +0.17(+0.59%) |
Nov 08, 2018 | 29.51 | 29.61 | 29.46 | 29.59 | 182,534 | -0.02(-0.06%) |
Nov 07, 2018 | 29.54 | 29.61 | 29.32 | 29.61 | 181,235 | +0.16(+0.53%) |
Nov 06, 2018 | 29.21 | 29.45 | 29.19 | 29.45 | 135,716 | +0.22(+0.74%) |
Nov 05, 2018 | 28.92 | 29.30 | 28.90 | 29.23 | 239,044 | +0.31(+1.08%) |
Nov 02, 2018 | 29.24 | 29.24 | 28.65 | 28.92 | 424,891 | -0.11(-0.39%) |
Nov 01, 2018 | 28.85 | 29.10 | 28.75 | 29.03 | 197,524 | +0.17(+0.60%) |
Oct 31, 2018 | 29.13 | 29.13 | 28.64 | 28.86 | 301,282 | -0.25(-0.87%) |
Oct 30, 2018 | 28.69 | 29.13 | 28.67 | 29.11 | 992,180 | +0.54(+1.89%) |
Oct 29, 2018 | 28.41 | 28.74 | 28.29 | 28.57 | 510,357 | +0.36(+1.26%) |
Oct 26, 2018 | 28.55 | 28.60 | 28.08 | 28.22 | 173,133 | -0.51(-1.78%) |
Oct 25, 2018 | 28.61 | 28.85 | 28.37 | 28.73 | 207,953 | +0.05(+0.18%) |
Oct 24, 2018 | 28.56 | 29.03 | 28.54 | 28.68 | 138,167 | +0.13(+0.45%) |
Oct 23, 2018 | 28.22 | 28.63 | 28.16 | 28.55 | 2,061,574 | +0.13(+0.46%) |
Oct 22, 2018 | 28.68 | 28.71 | 28.36 | 28.41 | 142,188 | -0.25(-0.88%) |
Oct 19, 2018 | 28.36 | 28.71 | 28.36 | 28.67 | 104,640 | +0.65(+2.33%) |
Oct 18, 2018 | 28.10 | 28.32 | 27.96 | 28.02 | 62,881 | -0.05(-0.19%) |
Oct 17, 2018 | 27.88 | 28.13 | 27.84 | 28.07 | 58,259 | +0.12(+0.44%) |
Oct 16, 2018 | 27.75 | 28.02 | 27.67 | 27.95 | 1,067,443 | +0.29(+1.04%) |
Oct 15, 2018 | 27.42 | 27.83 | 27.42 | 27.66 | 42,656 | +0.20(+0.73%) |
Oct 12, 2018 | 27.44 | 27.53 | 27.23 | 27.46 | 49,154 | +0.13(+0.48%) |
Oct 11, 2018 | 27.95 | 27.99 | 27.22 | 27.33 | 100,646 | -0.63(-2.27%) |
Oct 10, 2018 | 28.28 | 28.42 | 27.96 | 27.96 | 103,053 | -0.38(-1.35%) |
Oct 09, 2018 | 28.45 | 28.48 | 28.31 | 28.35 | 265,600 | -0.05(-0.18%) |
Oct 08, 2018 | 28.02 | 28.43 | 28.02 | 28.40 | 72,244 | +0.37(+1.33%) |
Oct 05, 2018 | 27.99 | 28.14 | 27.98 | 28.02 | 52,377 | -0.03(-0.12%) |
Oct 04, 2018 | 28.04 | 28.10 | 27.88 | 28.06 | 67,305 | -0.09(-0.31%) |
Oct 03, 2018 | 28.48 | 28.52 | 28.09 | 28.15 | 125,374 | -0.27(-0.95%) |
Oct 02, 2018 | 28.27 | 28.48 | 28.24 | 28.41 | 31,128 | +0.14(+0.49%) |
Oct 01, 2018 | 28.32 | 28.35 | 28.24 | 28.28 | 166,606 | +0.01(+0.03%) |
Sep 28, 2018 | 28.22 | 28.31 | 28.22 | 28.27 | 30,045 | +0.03(+0.09%) |
Sep 27, 2018 | 28.20 | 28.45 | 28.20 | 28.24 | 41,317 | -0.05(-0.18%) |
Sep 26, 2018 | 28.35 | 28.49 | 28.24 | 28.29 | 45,013 | +0.01(+0.03%) |
Sep 25, 2018 | 28.53 | 28.55 | 28.28 | 28.28 | 55,970 | -0.18(-0.64%) |
Sep 24, 2018 | 28.82 | 28.82 | 28.41 | 28.47 | 72,293 | -0.40(-1.38%) |
Sep 21, 2018 | 28.85 | 28.91 | 28.81 | 28.87 | 34,304 | +0.07(+0.25%) |
Sep 20, 2018 | 28.55 | 28.81 | 28.55 | 28.79 | 63,432 | +0.30(+1.06%) |
Sep 19, 2018 | 28.53 | 28.60 | 28.43 | 28.49 | 35,753 | -0.03(-0.12%) |
Sep 18, 2018 | 28.65 | 28.65 | 28.45 | 28.53 | 48,370 | -0.15(-0.51%) |
Sep 17, 2018 | 28.60 | 28.67 | 28.54 | 28.67 | 163,505 | +0.09(+0.33%) |
Sep 14, 2018 | 28.60 | 28.60 | 28.45 | 28.58 | 48,557 | -0.05(-0.16%) |
Sep 13, 2018 | 28.71 | 28.71 | 28.49 | 28.62 | 69,528 | -0.07(-0.23%) |
Sep 12, 2018 | 28.29 | 28.72 | 28.06 | 28.69 | 85,959 | +0.35(+1.25%) |
Sep 11, 2018 | 28.39 | 28.43 | 28.29 | 28.34 | 98,886 | -0.10(-0.36%) |
Sep 10, 2018 | 28.39 | 28.58 | 28.38 | 28.44 | 42,202 | +0.09(+0.30%) |
Sep 07, 2018 | 28.31 | 28.38 | 28.17 | 28.35 | 39,054 | -0.03(-0.09%) |
Sep 06, 2018 | 28.29 | 28.42 | 28.25 | 28.38 | 34,813 | +0.08(+0.27%) |
Sep 05, 2018 | 27.95 | 28.35 | 27.93 | 28.30 | 45,853 | +0.33(+1.17%) |
Sep 04, 2018 | 27.99 | 28.13 | 27.97 | 27.97 | 211,739 | -0.12(-0.43%) |
Aug 31, 2018 | 28.10 | 28.10 | 28.10 | 0 | +0.05(+0.19%) | |
Aug 30, 2018 | 28.08 | 28.16 | 27.98 | 28.04 | 50,587 | -0.07(-0.26%) |
Aug 29, 2018 | 28.15 | 28.18 | 28.08 | 28.12 | 59,981 | -0.00(-0.02%) |
Aug 28, 2018 | 28.22 | 28.26 | 28.09 | 28.12 | 59,397 | -0.09(-0.31%) |
Aug 27, 2018 | 28.23 | 28.30 | 28.13 | 28.21 | 50,541 | -0.01(-0.03%) |
Aug 24, 2018 | 28.22 | 28.28 | 28.11 | 28.22 | 61,653 | -0.03(-0.09%) |
Aug 23, 2018 | 28.24 | 28.29 | 28.17 | 28.24 | 46,522 | -0.06(-0.21%) |
Aug 22, 2018 | 28.44 | 28.44 | 28.23 | 28.30 | 57,239 | -0.15(-0.52%) |
Aug 21, 2018 | 28.66 | 28.66 | 28.33 | 28.45 | 231,486 | -0.18(-0.63%) |
Aug 20, 2018 | 28.63 | 28.77 | 28.60 | 28.63 | 70,739 | +0.00(+0.00%) |
Aug 17, 2018 | 28.41 | 28.68 | 28.41 | 28.63 | 68,375 | +0.16(+0.58%) |
Aug 16, 2018 | 28.35 | 28.52 | 28.29 | 28.47 | 218,468 | +0.41(+1.45%) |
Aug 15, 2018 | 27.85 | 28.07 | 27.73 | 28.06 | 44,793 | +0.12(+0.43%) |
Aug 14, 2018 | 27.76 | 27.97 | 27.76 | 27.94 | 45,942 | +0.18(+0.65%) |
Aug 13, 2018 | 27.87 | 27.87 | 27.64 | 27.76 | 25,660 | -0.03(-0.12%) |
Aug 10, 2018 | 27.82 | 27.87 | 27.70 | 27.79 | 26,422 | -0.11(-0.40%) |
Aug 09, 2018 | 27.97 | 27.97 | 27.83 | 27.91 | 215,371 | -0.07(-0.25%) |
Aug 08, 2018 | 28.16 | 28.16 | 27.97 | 27.97 | 40,860 | -0.21(-0.73%) |
Aug 07, 2018 | 28.32 | 28.32 | 28.09 | 28.18 | 326,970 | -0.14(-0.49%) |
Aug 06, 2018 | 28.33 | 28.41 | 28.27 | 28.32 | 140,414 | +0.03(+0.12%) |
Aug 03, 2018 | 27.98 | 28.42 | 27.98 | 28.29 | 80,079 | +0.34(+1.20%) |
Aug 02, 2018 | 27.61 | 27.99 | 27.61 | 27.95 | 55,868 | +0.27(+0.97%) |
Aug 01, 2018 | 27.85 | 27.85 | 27.62 | 27.68 | 73,802 | -0.25(-0.90%) |
Jul 31, 2018 | 27.88 | 28.00 | 27.77 | 27.93 | 1,101,546 | +0.14(+0.50%) |
Jul 30, 2018 | 27.80 | 27.84 | 27.72 | 27.79 | 145,280 | -0.05(-0.19%) |
Jul 27, 2018 | 27.80 | 27.92 | 27.79 | 27.85 | 38,823 | +0.04(+0.16%) |
Jul 26, 2018 | 27.76 | 28.00 | 27.66 | 27.80 | 72,629 | +0.16(+0.56%) |
Jul 25, 2018 | 27.49 | 27.69 | 27.44 | 27.65 | 35,791 | +0.16(+0.60%) |
Jul 24, 2018 | 27.40 | 27.51 | 27.37 | 27.48 | 49,116 | +0.05(+0.19%) |
Jul 23, 2018 | 27.53 | 27.56 | 27.36 | 27.43 | 36,150 | -0.16(-0.59%) |
Jul 20, 2018 | 27.38 | 27.60 | 27.38 | 27.60 | 48,381 | +0.13(+0.47%) |
Jul 19, 2018 | 27.30 | 27.50 | 27.19 | 27.47 | 34,143 | +0.03(+0.09%) |
Jul 18, 2018 | 27.58 | 27.60 | 27.41 | 27.44 | 117,921 | -0.19(-0.69%) |
Jul 17, 2018 | 27.38 | 27.66 | 27.38 | 27.63 | 69,886 | +0.23(+0.85%) |
Jul 16, 2018 | 27.53 | 27.53 | 27.33 | 27.40 | 46,148 | -0.13(-0.47%) |
Jul 13, 2018 | 27.41 | 27.57 | 27.41 | 27.53 | 148,371 | +0.12(+0.44%) |
Jul 12, 2018 | 27.50 | 27.52 | 27.30 | 27.41 | 93,169 | -0.01(-0.03%) |
Jul 11, 2018 | 27.47 | 27.49 | 27.35 | 27.41 | 55,770 | -0.11(-0.41%) |
Jul 10, 2018 | 27.29 | 27.53 | 27.23 | 27.53 | 211,871 | +0.33(+1.21%) |
Jul 09, 2018 | 27.31 | 27.37 | 27.19 | 27.20 | 94,038 | -0.11(-0.41%) |
Jul 06, 2018 | 27.26 | 27.42 | 27.23 | 27.31 | 115,108 | +0.07(+0.25%) |
Jul 05, 2018 | 27.14 | 27.26 | 26.94 | 27.24 | 105,848 | +0.38(+1.41%) |
Jul 03, 2018 | 26.86 | 26.86 | 26.86 | 0 | +0.04(+0.16%) | |
Jul 02, 2018 | 26.84 | 26.90 | 26.65 | 26.82 | 37,682 | -0.11(-0.42%) |
Jun 29, 2018 | 27.08 | 26.87 | 26.93 | 84,372 | -0.06(-0.22%) | |
Jun 28, 2018 | 26.88 | 27.03 | 26.88 | 26.99 | 27,827 | +0.04(+0.16%) |
Jun 27, 2018 | 26.99 | 27.16 | 26.91 | 26.95 | 46,934 | -0.08(-0.29%) |
Jun 26, 2018 | 27.12 | 27.18 | 26.92 | 27.03 | 28,330 | -0.09(-0.35%) |
Jun 25, 2018 | 26.95 | 27.15 | 26.95 | 27.12 | 103,596 | +0.15(+0.54%) |
Jun 22, 2018 | 26.84 | 27.07 | 26.84 | 26.97 | 43,332 | +0.17(+0.64%) |
Jun 21, 2018 | 26.84 | 26.86 | 26.73 | 26.80 | 119,636 | +0.05(+0.19%) |
Jun 20, 2018 | 26.78 | 26.78 | 26.63 | 26.75 | 35,032 | +0.03(+0.10%) |
Jun 19, 2018 | 26.46 | 26.75 | 26.46 | 26.72 | 95,755 | +0.17(+0.65%) |
Jun 18, 2018 | 26.81 | 26.81 | 26.47 | 26.55 | 40,357 | -0.38(-1.41%) |
Jun 15, 2018 | 26.93 | 26.78 | 26.93 | 66,285 | +0.35(+1.32%) | |
Jun 14, 2018 | 26.59 | 26.62 | 26.51 | 26.58 | 95,452 | +0.03(+0.11%) |
Jun 13, 2018 | 26.62 | 26.64 | 26.47 | 26.55 | 39,475 | -0.08(-0.30%) |
Jun 12, 2018 | 26.57 | 26.64 | 26.47 | 26.63 | 47,491 | +0.05(+0.19%) |
Jun 11, 2018 | 26.37 | 26.64 | 26.37 | 26.58 | 70,614 | +0.21(+0.78%) |
Jun 08, 2018 | 26.06 | 26.37 | 26.06 | 26.37 | 170,708 | +0.36(+1.38%) |
Jun 07, 2018 | 25.85 | 26.16 | 25.85 | 26.01 | 74,483 | +0.11(+0.43%) |
Jun 06, 2018 | 25.75 | 25.90 | 58,459 | +0.04(+0.17%) | ||
Jun 05, 2018 | 26.00 | 26.00 | 25.79 | 25.86 | 69,760 | -0.11(-0.43%) |
Jun 04, 2018 | 25.81 | 26.00 | 25.81 | 25.97 | 38,379 | +0.23(+0.90%) |
Jun 01, 2018 | 25.79 | 25.87 | 25.72 | 25.74 | 100,503 | -0.03(-0.13%) |
May 31, 2018 | 26.12 | 26.12 | 25.66 | 25.77 | 54,687 | -0.39(-1.51%) |
May 30, 2018 | 25.88 | 26.20 | 25.88 | 26.17 | 51,730 | +0.37(+1.43%) |
May 29, 2018 | 25.77 | 25.89 | 25.70 | 25.80 | 39,306 | -0.03(-0.13%) |
May 25, 2018 | 25.83 | 25.83 | 25.83 | 0 | +0.03(+0.10%) | |
May 24, 2018 | 25.82 | 25.88 | 25.71 | 25.81 | 63,648 | -0.02(-0.07%) |
May 23, 2018 | 25.69 | 25.86 | 25.64 | 25.82 | 64,494 | +0.08(+0.30%) |
May 22, 2018 | 25.84 | 25.94 | 25.70 | 25.75 | 42,727 | -0.07(-0.27%) |
May 21, 2018 | 25.77 | 25.87 | 25.72 | 25.82 | 55,728 | +0.12(+0.47%) |
May 18, 2018 | 25.78 | 25.78 | 25.58 | 25.70 | 66,469 | -0.12(-0.46%) |
May 17, 2018 | 25.82 | 25.88 | 25.75 | 25.82 | 50,017 | +0.07(+0.27%) |
May 16, 2018 | 25.58 | 25.82 | 25.58 | 25.75 | 87,028 | +0.21(+0.80%) |
May 15, 2018 | 25.57 | 25.64 | 25.45 | 25.54 | 40,952 | -0.09(-0.37%) |
May 14, 2018 | 25.72 | 25.74 | 25.62 | 25.64 | 76,211 | -0.03(-0.10%) |
May 11, 2018 | 25.73 | 25.85 | 25.61 | 25.66 | 32,990 | -0.02(-0.07%) |
May 10, 2018 | 25.62 | 25.81 | 25.62 | 25.68 | 134,029 | +0.15(+0.57%) |
May 09, 2018 | 25.43 | 25.60 | 25.39 | 25.53 | 75,034 | +0.04(+0.17%) |
May 08, 2018 | 25.55 | 25.55 | 25.39 | 25.49 | 93,132 | -0.11(-0.44%) |
May 07, 2018 | 25.79 | 25.80 | 25.54 | 25.60 | 86,381 | -0.13(-0.50%) |
May 04, 2018 | 25.37 | 25.88 | 25.35 | 25.73 | 81,389 | +0.37(+1.45%) |
May 03, 2018 | 25.41 | 25.51 | 25.27 | 25.36 | 77,919 | -0.05(-0.20%) |
May 02, 2018 | 25.82 | 25.82 | 25.37 | 25.41 | 79,190 | -0.45(-1.75%) |
May 01, 2018 | 26.00 | 26.00 | 25.70 | 25.87 | 180,910 | -0.24(-0.92%) |
Apr 30, 2018 | 26.32 | 26.41 | 26.05 | 26.11 | 37,748 | -0.14(-0.52%) |
Apr 27, 2018 | 26.11 | 26.33 | 26.08 | 26.24 | 33,052 | +0.14(+0.52%) |
Apr 26, 2018 | 26.07 | 26.21 | 25.95 | 26.11 | 43,182 | +0.13(+0.49%) |
Apr 25, 2018 | 25.90 | 26.06 | 25.83 | 25.98 | 45,454 | +0.05(+0.20%) |
Apr 24, 2018 | 26.14 | 26.14 | 25.78 | 25.93 | 84,511 | -0.15(-0.56%) |
Apr 23, 2018 | 26.10 | 26.16 | 25.99 | 26.07 | 67,387 | -0.06(-0.23%) |
Apr 20, 2018 | 26.54 | 26.61 | 26.08 | 26.13 | 143,839 | -0.44(-1.64%) |
Apr 19, 2018 | 27.01 | 27.08 | 26.42 | 26.57 | 103,890 | -0.75(-2.73%) |
Apr 18, 2018 | 27.55 | 27.57 | 27.27 | 27.32 | 190,547 | -0.25(-0.90%) |
Apr 17, 2018 | 27.59 | 27.61 | 27.43 | 27.56 | 107,724 | +0.07(+0.25%) |
Apr 16, 2018 | 27.31 | 27.63 | 27.22 | 27.50 | 42,674 | +0.29(+1.07%) |
Apr 13, 2018 | 27.19 | 27.23 | 27.08 | 27.20 | 129,946 | +0.12(+0.44%) |
Apr 12, 2018 | 27.22 | 27.32 | 27.07 | 27.08 | 26,528 | -0.02(-0.06%) |
Apr 11, 2018 | 27.03 | 27.24 | 27.03 | 27.10 | 45,407 | -0.08(-0.28%) |
Apr 10, 2018 | 27.22 | 27.25 | 27.02 | 27.18 | 56,693 | +0.11(+0.41%) |
Apr 09, 2018 | 27.20 | 27.35 | 27.01 | 27.07 | 165,444 | -0.04(-0.16%) |
Apr 06, 2018 | 27.24 | 27.51 | 26.99 | 27.11 | 47,078 | -0.24(-0.88%) |
Apr 05, 2018 | 27.37 | 27.50 | 27.19 | 27.35 | 78,312 | +0.06(+0.22%) |
Apr 04, 2018 | 26.67 | 27.39 | 26.67 | 27.29 | 167,809 | +0.42(+1.56%) |
Apr 03, 2018 | 26.60 | 26.96 | 26.56 | 26.87 | 42,185 | +0.39(+1.46%) |