Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.96 | 26.98 | 26.84 | 26.94 | 79,893 | +0.00(+0.00%) |
Apr 29, 2019 | 26.85 | 26.98 | 26.85 | 26.94 | 63,212 | +0.08(+0.29%) |
Apr 26, 2019 | 26.74 | 26.86 | 26.74 | 26.86 | 84,418 | +0.08(+0.29%) |
Apr 25, 2019 | 26.80 | 26.80 | 26.73 | 26.78 | 101,386 | +0.02(+0.07%) |
Apr 24, 2019 | 26.82 | 26.83 | 26.73 | 26.77 | 106,943 | -0.20(-0.74%) |
Apr 23, 2019 | 26.86 | 27.00 | 26.86 | 26.97 | 110,973 | +0.02(+0.06%) |
Apr 22, 2019 | 26.94 | 26.99 | 26.92 | 26.95 | 139,705 | +0.00(+0.00%) |
Apr 18, 2019 | 27.03 | 27.04 | 26.95 | 26.95 | 90,612 | -0.25(-0.93%) |
Apr 17, 2019 | 27.23 | 27.27 | 27.12 | 27.20 | 310,773 | +0.08(+0.29%) |
Apr 16, 2019 | 27.20 | 27.24 | 27.12 | 27.12 | 372,777 | -0.03(-0.13%) |
Apr 15, 2019 | 27.11 | 27.20 | 27.10 | 27.16 | 63,810 | +0.11(+0.42%) |
Apr 12, 2019 | 27.04 | 27.09 | 27.01 | 27.04 | 147,387 | +0.19(+0.71%) |
Apr 11, 2019 | 26.84 | 26.89 | 26.76 | 26.85 | 66,258 | -0.03(-0.10%) |
Apr 10, 2019 | 26.86 | 26.94 | 26.84 | 26.88 | 84,867 | +0.10(+0.39%) |
Apr 09, 2019 | 26.90 | 26.90 | 26.72 | 26.77 | 130,279 | -0.18(-0.68%) |
Apr 08, 2019 | 26.89 | 26.97 | 26.88 | 26.96 | 48,180 | +0.03(+0.10%) |
Apr 05, 2019 | 26.87 | 26.98 | 26.87 | 26.93 | 65,263 | -0.02(-0.06%) |
Apr 04, 2019 | 26.81 | 26.96 | 26.81 | 26.95 | 99,114 | +0.06(+0.23%) |
Apr 03, 2019 | 26.97 | 27.03 | 26.88 | 26.89 | 292,939 | +0.17(+0.65%) |
Apr 02, 2019 | 26.73 | 26.76 | 26.63 | 26.71 | 124,203 | -0.09(-0.32%) |
Apr 01, 2019 | 26.66 | 26.84 | 26.66 | 26.80 | 52,895 | +0.37(+1.38%) |
Mar 29, 2019 | 26.47 | 26.49 | 26.38 | 26.43 | 79,600 | +0.07(+0.26%) |
Mar 28, 2019 | 26.34 | 26.42 | 26.27 | 26.36 | 74,400 | -0.10(-0.36%) |
Mar 27, 2019 | 26.52 | 26.56 | 26.31 | 26.46 | 88,129 | -0.04(-0.16%) |
Mar 26, 2019 | 26.57 | 26.61 | 26.44 | 26.50 | 115,723 | +0.20(+0.76%) |
Mar 25, 2019 | 26.23 | 26.36 | 26.21 | 26.30 | 234,753 | -0.01(-0.03%) |
Mar 22, 2019 | 26.51 | 26.60 | 26.28 | 26.31 | 62,281 | -0.43(-1.60%) |
Mar 21, 2019 | 26.57 | 26.77 | 26.57 | 26.74 | 57,720 | -0.06(-0.23%) |
Mar 20, 2019 | 26.66 | 26.92 | 26.57 | 26.80 | 71,832 | +0.10(+0.39%) |
Mar 19, 2019 | 26.80 | 26.82 | 26.68 | 26.70 | 58,003 | -0.04(-0.16%) |
Mar 18, 2019 | 26.62 | 26.74 | 26.62 | 26.74 | 113,113 | +0.19(+0.72%) |
Mar 15, 2019 | 26.49 | 26.59 | 26.49 | 26.55 | 96,461 | +0.20(+0.76%) |
Mar 14, 2019 | 26.43 | 26.43 | 26.32 | 26.35 | 52,830 | -0.19(-0.72%) |
Mar 13, 2019 | 26.40 | 26.55 | 26.40 | 26.54 | 64,610 | +0.21(+0.79%) |
Mar 12, 2019 | 26.30 | 26.40 | 26.30 | 26.33 | 77,944 | +0.04(+0.17%) |
Mar 11, 2019 | 26.05 | 26.29 | 26.05 | 26.29 | 50,731 | +0.25(+0.97%) |
Mar 08, 2019 | 25.91 | 26.06 | 25.89 | 26.03 | 59,184 | -0.12(-0.47%) |
Mar 07, 2019 | 26.35 | 26.35 | 26.12 | 26.16 | 60,915 | -0.38(-1.45%) |
Mar 06, 2019 | 26.70 | 26.70 | 26.54 | 26.54 | 69,471 | -0.14(-0.52%) |
Mar 05, 2019 | 26.69 | 26.75 | 26.54 | 26.68 | 117,716 | -0.03(-0.10%) |
Mar 04, 2019 | 26.85 | 26.85 | 26.57 | 26.70 | 69,112 | +0.03(+0.10%) |
Mar 01, 2019 | 26.75 | 26.75 | 26.61 | 26.68 | 59,528 | +0.11(+0.43%) |
Feb 28, 2019 | 26.70 | 26.70 | 26.57 | 26.57 | 114,752 | -0.23(-0.85%) |
Feb 27, 2019 | 26.84 | 26.84 | 26.71 | 26.79 | 82,094 | -0.03(-0.10%) |
Feb 26, 2019 | 26.72 | 26.89 | 26.72 | 26.82 | 158,465 | +0.11(+0.42%) |
Feb 25, 2019 | 26.74 | 26.80 | 26.67 | 26.70 | 53,544 | +0.10(+0.36%) |
Feb 22, 2019 | 26.57 | 26.65 | 26.56 | 26.61 | 94,167 | +0.13(+0.49%) |
Feb 21, 2019 | 26.46 | 26.50 | 26.41 | 26.48 | 64,506 | -0.03(-0.13%) |
Feb 20, 2019 | 26.50 | 26.64 | 26.48 | 26.51 | 108,558 | +0.00(+0.00%) |
Feb 19, 2019 | 26.32 | 26.55 | 26.32 | 26.51 | 120,955 | +0.21(+0.80%) |
Feb 15, 2019 | 26.20 | 26.34 | 26.18 | 26.30 | 126,512 | +0.32(+1.24%) |
Feb 14, 2019 | 25.98 | 26.08 | 25.90 | 25.98 | 357,528 | -0.06(-0.23%) |
Feb 13, 2019 | 26.11 | 26.15 | 26.01 | 26.04 | 102,027 | +0.12(+0.47%) |
Feb 12, 2019 | 25.85 | 26.00 | 25.85 | 25.92 | 225,207 | +0.31(+1.19%) |
Feb 11, 2019 | 25.68 | 25.68 | 25.56 | 25.61 | 238,480 | -0.01(-0.03%) |
Feb 08, 2019 | 25.56 | 25.63 | 25.49 | 25.62 | 176,750 | -0.10(-0.41%) |
Feb 07, 2019 | 25.87 | 25.87 | 25.66 | 25.73 | 219,367 | -0.32(-1.24%) |
Feb 06, 2019 | 26.23 | 26.23 | 26.04 | 26.05 | 605,851 | -0.20(-0.76%) |
Feb 05, 2019 | 26.26 | 26.30 | 26.20 | 26.25 | 543,799 | +0.13(+0.50%) |
Feb 04, 2019 | 25.96 | 26.14 | 25.96 | 26.12 | 107,628 | +0.17(+0.64%) |
Feb 01, 2019 | 25.97 | 26.03 | 25.90 | 25.95 | 263,807 | -0.07(-0.27%) |
Jan 31, 2019 | 26.03 | 26.14 | 26.00 | 26.02 | 235,810 | -0.02(-0.07%) |
Jan 30, 2019 | 25.82 | 26.14 | 25.71 | 26.04 | 351,227 | +0.30(+1.15%) |
Jan 29, 2019 | 25.81 | 25.88 | 25.75 | 25.75 | 111,193 | +0.03(+0.14%) |
Jan 28, 2019 | 25.68 | 25.75 | 25.62 | 25.71 | 137,318 | -0.11(-0.44%) |
Jan 25, 2019 | 25.73 | 25.87 | 25.73 | 25.82 | 131,788 | +0.33(+1.30%) |
Jan 24, 2019 | 25.42 | 25.56 | 25.42 | 25.49 | 296,832 | +0.11(+0.45%) |
Jan 23, 2019 | 25.40 | 25.47 | 25.28 | 25.38 | 163,407 | +0.13(+0.52%) |
Jan 22, 2019 | 25.38 | 25.44 | 25.19 | 25.25 | 350,161 | -0.40(-1.56%) |
Jan 18, 2019 | 25.63 | 25.68 | 25.58 | 25.65 | 331,594 | +0.23(+0.89%) |
Jan 17, 2019 | 25.22 | 25.52 | 25.22 | 25.42 | 139,754 | +0.01(+0.03%) |
Jan 16, 2019 | 25.34 | 25.48 | 25.34 | 25.41 | 171,192 | +0.10(+0.38%) |
Jan 15, 2019 | 25.27 | 25.38 | 25.23 | 25.32 | 189,384 | +0.15(+0.59%) |
Jan 14, 2019 | 25.09 | 25.27 | 25.09 | 25.17 | 313,264 | -0.10(-0.41%) |
Jan 11, 2019 | 25.33 | 25.37 | 25.25 | 25.27 | 205,196 | -0.21(-0.82%) |
Jan 10, 2019 | 25.31 | 25.55 | 25.31 | 25.48 | 147,915 | +0.03(+0.10%) |
Jan 09, 2019 | 25.32 | 25.49 | 25.32 | 25.46 | 161,338 | +0.25(+1.00%) |
Jan 08, 2019 | 25.21 | 25.26 | 25.07 | 25.21 | 103,096 | +0.18(+0.73%) |
Jan 07, 2019 | 24.91 | 25.16 | 24.91 | 25.02 | 163,990 | +0.11(+0.46%) |
Jan 04, 2019 | 24.53 | 24.95 | 24.48 | 24.91 | 170,327 | +0.74(+3.07%) |
Jan 03, 2019 | 24.32 | 24.32 | 24.02 | 24.17 | 251,325 | -0.23(-0.93%) |
Jan 02, 2019 | 24.11 | 24.43 | 24.07 | 24.39 | 383,756 | +0.05(+0.21%) |
Dec 31, 2018 | 24.40 | 24.46 | 24.17 | 24.34 | 2,519,587 | +0.05(+0.22%) |
Dec 28, 2018 | 24.19 | 24.37 | 24.09 | 24.29 | 774,560 | +0.32(+1.35%) |
Dec 27, 2018 | 23.65 | 23.97 | 23.51 | 23.97 | 845,383 | +0.19(+0.81%) |
Dec 26, 2018 | 23.42 | 23.88 | 23.27 | 23.78 | 1,049,166 | +0.50(+2.13%) |
Dec 24, 2018 | 23.46 | 23.85 | 23.22 | 23.28 | 951,655 | -0.24(-1.03%) |
Dec 21, 2018 | 23.83 | 23.88 | 23.47 | 23.52 | 853,227 | -0.52(-2.15%) |
Dec 20, 2018 | 24.10 | 24.19 | 23.91 | 24.04 | 997,207 | -0.14(-0.56%) |
Dec 19, 2018 | 24.54 | 24.70 | 24.07 | 24.18 | 618,211 | -0.31(-1.28%) |
Dec 18, 2018 | 24.60 | 24.64 | 24.40 | 24.49 | 560,147 | +0.03(+0.14%) |
Dec 17, 2018 | 24.68 | 24.72 | 24.36 | 24.45 | 353,323 | -0.36(-1.44%) |
Dec 14, 2018 | 24.87 | 24.94 | 24.79 | 24.81 | 292,737 | -0.35(-1.38%) |
Dec 13, 2018 | 25.20 | 25.21 | 25.09 | 25.16 | 438,606 | +0.02(+0.07%) |
Dec 12, 2018 | 25.08 | 25.30 | 25.08 | 25.14 | 463,887 | +0.33(+1.33%) |
Dec 11, 2018 | 25.04 | 25.04 | 24.67 | 24.81 | 802,253 | -0.17(-0.68%) |
Dec 10, 2018 | 25.08 | 25.08 | 24.68 | 24.98 | 368,330 | -0.33(-1.31%) |
Dec 07, 2018 | 25.55 | 25.67 | 25.23 | 25.31 | 355,904 | -0.31(-1.23%) |
Dec 06, 2018 | 25.45 | 25.66 | 25.21 | 25.63 | 260,744 | -0.22(-0.85%) |
Dec 04, 2018 | 26.42 | 26.42 | 25.79 | 25.85 | 248,425 | -0.75(-2.81%) |
Dec 03, 2018 | 26.65 | 26.65 | 26.43 | 26.59 | 402,650 | +0.31(+1.16%) |
Nov 30, 2018 | 26.19 | 26.31 | 26.13 | 26.29 | 595,020 | +0.03(+0.10%) |
Nov 29, 2018 | 26.27 | 26.35 | 26.13 | 26.26 | 125,651 | -0.08(-0.29%) |
Nov 28, 2018 | 25.96 | 26.39 | 25.92 | 26.34 | 247,692 | +0.42(+1.60%) |
Nov 27, 2018 | 25.87 | 25.93 | 25.81 | 25.92 | 201,675 | -0.07(-0.26%) |
Nov 26, 2018 | 25.96 | 26.03 | 25.87 | 25.99 | 184,577 | +0.35(+1.36%) |
Nov 23, 2018 | 25.71 | 25.73 | 25.62 | 25.64 | 125,627 | -0.18(-0.69%) |
Nov 21, 2018 | 25.82 | 25.82 | 25.82 | 0 | +0.39(+1.53%) | |
Nov 20, 2018 | 25.58 | 25.64 | 25.39 | 25.43 | 195,403 | -0.48(-1.87%) |
Nov 19, 2018 | 26.17 | 26.22 | 25.88 | 25.91 | 96,356 | -0.25(-0.94%) |
Nov 16, 2018 | 25.93 | 26.18 | 25.93 | 26.16 | 361,325 | +0.09(+0.36%) |
Nov 15, 2018 | 25.83 | 26.13 | 25.79 | 26.07 | 106,404 | +0.16(+0.62%) |
Nov 14, 2018 | 26.03 | 26.12 | 25.80 | 25.91 | 122,122 | -0.07(-0.26%) |
Nov 13, 2018 | 26.03 | 26.19 | 25.92 | 25.97 | 135,783 | -0.01(-0.03%) |
Nov 12, 2018 | 26.35 | 26.35 | 25.96 | 25.98 | 101,001 | -0.62(-2.33%) |
Nov 09, 2018 | 26.61 | 26.61 | 26.42 | 26.60 | 284,134 | -0.18(-0.67%) |
Nov 08, 2018 | 26.96 | 26.96 | 26.69 | 26.78 | 81,219 | -0.30(-1.10%) |
Nov 07, 2018 | 26.93 | 27.09 | 26.85 | 27.08 | 72,546 | +0.31(+1.17%) |
Nov 06, 2018 | 26.65 | 26.76 | 26.60 | 26.76 | 64,468 | +0.17(+0.64%) |
Nov 05, 2018 | 26.58 | 26.68 | 26.53 | 26.59 | 111,290 | -0.03(-0.10%) |
Nov 02, 2018 | 26.79 | 26.79 | 26.45 | 26.62 | 349,422 | +0.14(+0.51%) |
Nov 01, 2018 | 26.36 | 26.49 | 26.19 | 26.48 | 121,680 | +0.54(+2.09%) |
Oct 31, 2018 | 25.84 | 26.04 | 25.84 | 25.94 | 377,768 | +0.28(+1.09%) |
Oct 30, 2018 | 25.40 | 25.67 | 25.37 | 25.66 | 174,206 | +0.42(+1.68%) |
Oct 29, 2018 | 25.69 | 25.69 | 25.07 | 25.24 | 138,238 | -0.36(-1.39%) |
Oct 26, 2018 | 25.52 | 25.76 | 25.31 | 25.59 | 205,411 | -0.42(-1.60%) |
Oct 25, 2018 | 25.92 | 26.15 | 25.80 | 26.01 | 160,824 | +0.22(+0.86%) |
Oct 24, 2018 | 26.34 | 26.43 | 25.78 | 25.79 | 128,383 | -0.74(-2.78%) |
Oct 23, 2018 | 26.39 | 26.63 | 26.18 | 26.53 | 81,558 | -0.36(-1.33%) |
Oct 22, 2018 | 27.03 | 27.03 | 26.81 | 26.88 | 57,529 | -0.13(-0.47%) |
Oct 19, 2018 | 27.09 | 27.23 | 26.99 | 27.01 | 81,905 | +0.05(+0.19%) |
Oct 18, 2018 | 27.31 | 27.31 | 26.91 | 26.96 | 44,740 | -0.46(-1.67%) |
Oct 17, 2018 | 27.42 | 27.50 | 27.30 | 27.42 | 161,496 | -0.05(-0.19%) |
Oct 16, 2018 | 27.29 | 27.55 | 27.29 | 27.47 | 437,512 | +0.41(+1.51%) |
Oct 15, 2018 | 27.05 | 27.21 | 26.95 | 27.06 | 160,646 | -0.14(-0.50%) |
Oct 12, 2018 | 27.23 | 27.23 | 26.90 | 27.20 | 137,647 | +0.25(+0.91%) |
Oct 11, 2018 | 27.17 | 27.26 | 26.77 | 26.95 | 204,124 | -0.36(-1.34%) |
Oct 10, 2018 | 27.89 | 27.89 | 27.25 | 27.31 | 105,251 | -0.68(-2.42%) |
Oct 09, 2018 | 27.92 | 28.10 | 27.76 | 27.99 | 153,208 | -0.14(-0.51%) |
Oct 08, 2018 | 27.99 | 28.20 | 27.95 | 28.14 | 92,458 | -0.13(-0.45%) |
Oct 05, 2018 | 28.43 | 28.48 | 28.18 | 28.26 | 122,327 | -0.27(-0.95%) |
Oct 04, 2018 | 28.70 | 28.71 | 28.39 | 28.54 | 72,437 | -0.35(-1.20%) |
Oct 03, 2018 | 28.94 | 28.95 | 28.82 | 28.88 | 89,690 | -0.05(-0.18%) |
Oct 02, 2018 | 28.92 | 29.03 | 28.84 | 28.94 | 58,311 | -0.25(-0.87%) |
Oct 01, 2018 | 29.16 | 29.30 | 29.16 | 29.19 | 41,205 | +0.03(+0.12%) |
Sep 28, 2018 | 29.09 | 29.30 | 28.96 | 29.16 | 114,313 | -0.13(-0.45%) |
Sep 27, 2018 | 29.33 | 29.46 | 29.27 | 29.29 | 77,608 | -0.16(-0.56%) |
Sep 26, 2018 | 29.49 | 29.59 | 29.41 | 29.45 | 74,977 | +0.06(+0.22%) |
Sep 25, 2018 | 29.49 | 29.50 | 29.36 | 29.39 | 129,940 | +0.11(+0.36%) |
Sep 24, 2018 | 29.34 | 29.38 | 29.24 | 29.28 | 33,390 | -0.07(-0.23%) |
Sep 21, 2018 | 29.39 | 29.43 | 29.35 | 29.35 | 34,058 | -0.03(-0.12%) |
Sep 20, 2018 | 29.35 | 29.45 | 29.31 | 29.39 | 46,097 | +0.14(+0.49%) |
Sep 19, 2018 | 29.22 | 29.27 | 29.16 | 29.24 | 70,913 | +0.11(+0.38%) |
Sep 18, 2018 | 29.05 | 29.21 | 29.05 | 29.13 | 114,468 | +0.31(+1.06%) |
Sep 17, 2018 | 28.87 | 28.95 | 28.82 | 28.82 | 140,161 | +0.00(+0.00%) |
Sep 14, 2018 | 28.77 | 28.85 | 28.69 | 28.82 | 79,430 | +0.14(+0.50%) |
Sep 13, 2018 | 28.78 | 28.83 | 28.62 | 28.68 | 123,027 | +0.08(+0.30%) |
Sep 12, 2018 | 28.45 | 28.64 | 28.44 | 28.60 | 42,714 | +0.10(+0.36%) |
Sep 11, 2018 | 28.38 | 28.51 | 28.30 | 28.49 | 93,527 | +0.03(+0.09%) |
Sep 10, 2018 | 28.48 | 28.51 | 28.40 | 28.47 | 41,098 | +0.16(+0.57%) |
Sep 07, 2018 | 28.33 | 28.48 | 28.25 | 28.31 | 66,938 | -0.26(-0.92%) |
Sep 06, 2018 | 28.58 | 28.60 | 28.45 | 28.57 | 58,279 | -0.11(-0.38%) |
Sep 05, 2018 | 28.72 | 28.73 | 28.60 | 28.68 | 55,634 | -0.22(-0.76%) |
Sep 04, 2018 | 28.88 | 28.90 | 28.77 | 28.90 | 44,622 | -0.26(-0.90%) |
Aug 31, 2018 | 29.16 | 29.16 | 29.16 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 29.22 | 29.28 | 29.08 | 29.18 | 42,581 | -0.18(-0.61%) |
Aug 29, 2018 | 29.17 | 29.37 | 29.14 | 29.36 | 57,869 | +0.19(+0.64%) |
Aug 28, 2018 | 29.36 | 29.36 | 29.17 | 29.17 | 44,891 | -0.08(-0.29%) |
Aug 27, 2018 | 29.06 | 29.29 | 29.06 | 29.26 | 38,332 | +0.37(+1.29%) |
Aug 24, 2018 | 28.81 | 28.94 | 28.77 | 28.88 | 40,186 | +0.25(+0.86%) |
Aug 23, 2018 | 28.71 | 28.71 | 28.59 | 28.64 | 63,328 | -0.10(-0.35%) |
Aug 22, 2018 | 28.70 | 28.79 | 28.65 | 28.74 | 60,800 | +0.13(+0.44%) |
Aug 21, 2018 | 28.47 | 28.67 | 28.47 | 28.61 | 67,123 | +0.31(+1.11%) |
Aug 20, 2018 | 28.23 | 28.39 | 28.23 | 28.30 | 57,038 | +0.03(+0.12%) |
Aug 17, 2018 | 28.10 | 28.32 | 28.06 | 28.26 | 211,539 | +0.20(+0.70%) |
Aug 16, 2018 | 28.10 | 28.15 | 27.98 | 28.07 | 158,924 | +0.05(+0.18%) |
Aug 15, 2018 | 28.07 | 28.07 | 27.81 | 28.02 | 103,997 | -0.36(-1.26%) |
Aug 14, 2018 | 28.37 | 28.39 | 28.29 | 28.38 | 66,818 | +0.07(+0.24%) |
Aug 13, 2018 | 28.44 | 28.44 | 28.24 | 28.31 | 78,443 | -0.31(-1.10%) |
Aug 10, 2018 | 28.60 | 28.67 | 28.51 | 28.62 | 84,262 | -0.40(-1.37%) |
Aug 09, 2018 | 29.10 | 29.15 | 29.02 | 29.02 | 225,572 | -0.05(-0.18%) |
Aug 08, 2018 | 28.99 | 29.09 | 28.96 | 29.07 | 47,542 | +0.08(+0.29%) |
Aug 07, 2018 | 29.04 | 29.11 | 28.98 | 28.99 | 58,687 | +0.08(+0.26%) |
Aug 06, 2018 | 28.93 | 28.96 | 28.85 | 28.91 | 88,921 | -0.17(-0.58%) |
Aug 03, 2018 | 29.09 | 29.13 | 29.04 | 29.08 | 108,656 | +0.02(+0.06%) |
Aug 02, 2018 | 29.02 | 29.11 | 28.92 | 29.06 | 63,402 | -0.16(-0.55%) |
Aug 01, 2018 | 29.30 | 29.34 | 29.14 | 29.22 | 56,586 | +0.00(+0.00%) |
Jul 31, 2018 | 29.22 | 29.35 | 29.18 | 29.22 | 48,405 | -0.06(-0.20%) |
Jul 30, 2018 | 29.35 | 29.39 | 29.23 | 29.28 | 153,031 | -0.06(-0.20%) |
Jul 27, 2018 | 29.39 | 29.46 | 29.25 | 29.34 | 45,018 | +0.13(+0.44%) |
Jul 26, 2018 | 29.21 | 29.32 | 29.18 | 29.22 | 48,208 | +0.01(+0.03%) |
Jul 25, 2018 | 28.97 | 29.23 | 28.92 | 29.21 | 33,913 | +0.24(+0.82%) |
Jul 24, 2018 | 28.96 | 29.11 | 28.87 | 28.97 | 352,724 | +0.25(+0.86%) |
Jul 23, 2018 | 28.82 | 28.82 | 28.69 | 28.72 | 66,824 | -0.11(-0.38%) |
Jul 20, 2018 | 28.82 | 28.90 | 28.77 | 28.83 | 48,325 | +0.08(+0.27%) |
Jul 19, 2018 | 28.74 | 28.84 | 28.67 | 28.76 | 58,598 | -0.17(-0.59%) |
Jul 18, 2018 | 28.90 | 28.99 | 28.85 | 28.93 | 47,830 | -0.04(-0.15%) |
Jul 17, 2018 | 28.85 | 28.99 | 28.84 | 28.97 | 38,029 | +0.06(+0.21%) |
Jul 16, 2018 | 28.97 | 28.97 | 28.84 | 28.91 | 43,996 | +0.05(+0.18%) |
Jul 13, 2018 | 28.80 | 28.92 | 28.75 | 28.86 | 275,866 | +0.01(+0.03%) |
Jul 12, 2018 | 28.84 | 28.93 | 28.79 | 28.85 | 32,561 | +0.13(+0.44%) |
Jul 11, 2018 | 28.81 | 28.92 | 28.61 | 28.72 | 180,949 | -0.39(-1.34%) |
Jul 10, 2018 | 29.08 | 29.17 | 29.07 | 29.11 | 50,368 | -0.03(-0.09%) |
Jul 09, 2018 | 29.16 | 29.16 | 29.05 | 29.14 | 61,758 | +0.25(+0.88%) |
Jul 06, 2018 | 28.78 | 28.94 | 28.77 | 28.88 | 137,765 | +0.20(+0.71%) |
Jul 05, 2018 | 28.66 | 28.68 | 28.56 | 28.68 | 82,888 | -0.02(-0.06%) |
Jul 03, 2018 | 28.70 | 28.70 | 28.70 | 0 | -0.08(-0.27%) | |
Jul 02, 2018 | 28.67 | 28.78 | 28.59 | 28.77 | 117,301 | -0.35(-1.19%) |
Jun 29, 2018 | 29.18 | 29.24 | 29.11 | 29.12 | 49,029 | +0.14(+0.50%) |
Jun 28, 2018 | 28.89 | 29.02 | 28.84 | 28.98 | 65,719 | +0.03(+0.09%) |
Jun 27, 2018 | 29.21 | 29.30 | 28.95 | 28.95 | 50,168 | -0.26(-0.90%) |
Jun 26, 2018 | 29.23 | 29.32 | 29.16 | 29.22 | 40,754 | -0.03(-0.12%) |
Jun 25, 2018 | 29.42 | 29.44 | 29.11 | 29.25 | 93,473 | -0.31(-1.03%) |
Jun 22, 2018 | 29.60 | 29.64 | 29.49 | 29.55 | 57,203 | +0.30(+1.02%) |
Jun 21, 2018 | 29.36 | 29.36 | 29.23 | 29.26 | 60,309 | -0.20(-0.66%) |
Jun 20, 2018 | 29.44 | 29.59 | 29.41 | 29.45 | 116,561 | -0.02(-0.06%) |
Jun 19, 2018 | 29.42 | 29.47 | 29.27 | 29.47 | 140,437 | -0.36(-1.22%) |
Jun 18, 2018 | 29.77 | 29.86 | 29.70 | 29.83 | 66,882 | -0.22(-0.73%) |
Jun 15, 2018 | 30.40 | 29.96 | 30.06 | 36,125 | -0.28(-0.93%) | |
Jun 14, 2018 | 30.45 | 30.49 | 30.31 | 30.34 | 56,277 | -0.12(-0.39%) |
Jun 13, 2018 | 30.50 | 30.58 | 30.33 | 30.45 | 31,687 | -0.08(-0.28%) |
Jun 12, 2018 | 30.68 | 30.68 | 30.47 | 30.54 | 75,105 | -0.19(-0.61%) |
Jun 11, 2018 | 30.68 | 30.77 | 30.68 | 30.73 | 140,255 | +0.08(+0.25%) |
Jun 08, 2018 | 30.56 | 30.65 | 30.52 | 30.65 | 46,785 | +0.10(+0.33%) |
Jun 07, 2018 | 30.70 | 30.71 | 30.45 | 30.55 | 37,722 | -0.05(-0.17%) |
Jun 06, 2018 | 30.63 | 30.60 | 52,185 | +0.24(+0.78%) | ||
Jun 05, 2018 | 30.44 | 30.46 | 30.34 | 30.36 | 165,180 | -0.01(-0.03%) |
Jun 04, 2018 | 30.40 | 30.48 | 30.35 | 30.37 | 106,675 | +0.08(+0.25%) |
Jun 01, 2018 | 30.16 | 30.33 | 30.16 | 30.29 | 314,176 | +0.25(+0.82%) |
May 31, 2018 | 30.12 | 30.20 | 30.01 | 30.05 | 91,218 | -0.16(-0.53%) |
May 30, 2018 | 29.94 | 30.26 | 29.94 | 30.21 | 86,118 | +0.36(+1.19%) |
May 29, 2018 | 29.97 | 30.01 | 29.81 | 29.85 | 95,478 | -0.43(-1.43%) |
May 25, 2018 | 30.29 | 30.29 | 30.29 | 0 | -0.19(-0.61%) | |
May 24, 2018 | 30.45 | 30.49 | 30.28 | 30.47 | 84,400 | -0.06(-0.19%) |
May 23, 2018 | 30.36 | 30.53 | 30.31 | 30.53 | 82,691 | +0.02(+0.06%) |
May 22, 2018 | 30.66 | 30.72 | 30.51 | 30.51 | 93,498 | -0.18(-0.58%) |
May 21, 2018 | 30.62 | 30.70 | 30.62 | 30.69 | 33,154 | +0.14(+0.47%) |
May 18, 2018 | 30.45 | 30.56 | 30.45 | 30.55 | 31,997 | +0.01(+0.03%) |
May 17, 2018 | 30.52 | 30.59 | 30.47 | 30.54 | 82,894 | -0.06(-0.19%) |
May 16, 2018 | 30.46 | 30.64 | 30.46 | 30.60 | 122,945 | +0.19(+0.61%) |
May 15, 2018 | 30.46 | 30.54 | 30.38 | 30.41 | 143,017 | -0.25(-0.83%) |
May 14, 2018 | 30.73 | 30.78 | 30.62 | 30.67 | 85,228 | +0.03(+0.11%) |
May 11, 2018 | 30.62 | 30.77 | 30.61 | 30.63 | 215,479 | +0.18(+0.58%) |
May 10, 2018 | 30.37 | 30.46 | 30.32 | 30.45 | 116,275 | +0.18(+0.59%) |
May 09, 2018 | 30.15 | 30.30 | 30.15 | 30.28 | 117,282 | +0.12(+0.39%) |
May 08, 2018 | 30.06 | 30.16 | 30.00 | 30.16 | 52,042 | -0.09(-0.31%) |
May 07, 2018 | 30.18 | 30.33 | 30.17 | 30.25 | 47,797 | +0.06(+0.20%) |
May 04, 2018 | 29.97 | 30.31 | 29.97 | 30.19 | 48,283 | +0.10(+0.34%) |
May 03, 2018 | 30.05 | 30.21 | 29.91 | 30.09 | 74,283 | +0.09(+0.31%) |
May 02, 2018 | 30.16 | 30.23 | 30.00 | 30.00 | 56,744 | -0.06(-0.20%) |