Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.74 | 33.98 | 33.29 | 33.72 | 191,608 | +0.03(+0.10%) |
Apr 29, 2019 | 34.45 | 34.52 | 33.63 | 33.69 | 90,375 | -0.79(-2.29%) |
Apr 26, 2019 | 34.70 | 34.78 | 34.29 | 34.48 | 140,123 | +0.00(+0.00%) |
Apr 25, 2019 | 34.19 | 34.85 | 34.19 | 34.48 | 181,395 | +0.25(+0.74%) |
Apr 24, 2019 | 33.85 | 34.31 | 33.85 | 34.23 | 86,628 | +0.35(+1.03%) |
Apr 23, 2019 | 33.52 | 34.00 | 33.52 | 33.88 | 67,590 | +0.27(+0.80%) |
Apr 22, 2019 | 33.82 | 33.96 | 33.28 | 33.61 | 67,331 | -0.23(-0.67%) |
Apr 18, 2019 | 33.92 | 34.22 | 33.72 | 33.84 | 148,298 | -0.11(-0.33%) |
Apr 17, 2019 | 33.85 | 34.07 | 33.54 | 33.95 | 61,032 | +0.17(+0.51%) |
Apr 16, 2019 | 34.14 | 34.32 | 33.64 | 33.78 | 71,837 | -0.28(-0.82%) |
Apr 15, 2019 | 33.60 | 34.14 | 33.46 | 34.05 | 118,514 | +0.64(+1.92%) |
Apr 12, 2019 | 33.15 | 33.46 | 33.05 | 33.41 | 114,562 | +0.29(+0.87%) |
Apr 11, 2019 | 32.84 | 33.15 | 32.68 | 33.13 | 93,166 | +0.42(+1.27%) |
Apr 10, 2019 | 32.53 | 32.73 | 32.51 | 32.71 | 125,255 | +0.16(+0.51%) |
Apr 09, 2019 | 32.92 | 32.92 | 32.48 | 32.54 | 83,224 | -0.37(-1.13%) |
Apr 08, 2019 | 33.13 | 33.19 | 32.53 | 32.92 | 110,989 | -0.30(-0.89%) |
Apr 05, 2019 | 32.92 | 33.26 | 32.73 | 33.21 | 254,455 | +0.37(+1.14%) |
Apr 04, 2019 | 32.63 | 32.88 | 32.57 | 32.84 | 99,610 | +0.30(+0.93%) |
Apr 03, 2019 | 32.62 | 32.93 | 32.48 | 32.53 | 114,163 | +0.01(+0.03%) |
Apr 02, 2019 | 32.45 | 32.60 | 32.27 | 32.53 | 120,539 | +0.04(+0.13%) |
Apr 01, 2019 | 32.30 | 32.55 | 31.82 | 32.48 | 137,371 | +0.14(+0.43%) |
Mar 29, 2019 | 32.59 | 32.73 | 32.32 | 32.34 | 297,862 | -0.11(-0.35%) |
Mar 28, 2019 | 32.74 | 32.74 | 32.31 | 32.46 | 126,764 | -0.07(-0.21%) |
Mar 27, 2019 | 32.61 | 32.64 | 32.39 | 32.53 | 131,532 | +0.01(+0.03%) |
Mar 26, 2019 | 32.30 | 32.64 | 32.29 | 32.52 | 143,949 | +0.30(+0.94%) |
Mar 25, 2019 | 32.14 | 32.37 | 32.01 | 32.21 | 160,405 | +0.20(+0.62%) |
Mar 22, 2019 | 32.22 | 32.40 | 31.87 | 32.01 | 172,016 | -0.27(-0.83%) |
Mar 21, 2019 | 31.76 | 32.52 | 31.76 | 32.28 | 121,605 | +0.56(+1.78%) |
Mar 20, 2019 | 31.79 | 32.19 | 31.55 | 31.72 | 140,359 | +0.03(+0.11%) |
Mar 19, 2019 | 31.58 | 31.74 | 31.23 | 31.68 | 113,777 | +0.17(+0.55%) |
Mar 18, 2019 | 31.50 | 31.78 | 31.38 | 31.51 | 110,338 | +0.10(+0.33%) |
Mar 15, 2019 | 31.48 | 31.89 | 31.35 | 31.41 | 330,216 | -0.15(-0.47%) |
Mar 14, 2019 | 32.02 | 32.02 | 31.51 | 31.55 | 99,405 | -0.43(-1.33%) |
Mar 13, 2019 | 32.28 | 32.36 | 31.74 | 31.98 | 136,566 | -0.10(-0.30%) |
Mar 12, 2019 | 32.27 | 32.35 | 32.02 | 32.07 | 73,697 | -0.18(-0.57%) |
Mar 11, 2019 | 31.87 | 32.28 | 31.69 | 32.26 | 140,118 | +0.41(+1.28%) |
Mar 08, 2019 | 31.63 | 31.96 | 31.50 | 31.85 | 137,820 | +0.18(+0.58%) |
Mar 07, 2019 | 31.94 | 32.11 | 31.60 | 31.67 | 104,347 | -0.28(-0.87%) |
Mar 06, 2019 | 31.79 | 32.07 | 31.72 | 31.94 | 106,121 | -0.03(-0.08%) |
Mar 05, 2019 | 31.61 | 32.16 | 31.61 | 31.97 | 120,532 | +0.31(+0.99%) |
Mar 04, 2019 | 31.16 | 31.81 | 30.79 | 31.66 | 118,704 | -0.48(-1.49%) |
Mar 01, 2019 | 32.40 | 32.45 | 32.06 | 32.14 | 222,180 | -0.09(-0.27%) |
Feb 28, 2019 | 32.36 | 32.46 | 32.04 | 32.22 | 124,382 | +0.02(+0.05%) |
Feb 27, 2019 | 32.05 | 32.28 | 31.97 | 32.20 | 110,084 | +0.23(+0.73%) |
Feb 26, 2019 | 32.20 | 32.20 | 31.57 | 31.97 | 211,663 | -0.18(-0.57%) |
Feb 25, 2019 | 32.90 | 32.90 | 32.00 | 32.15 | 170,820 | -0.60(-1.83%) |
Feb 22, 2019 | 32.62 | 33.05 | 32.32 | 32.75 | 176,590 | +0.05(+0.16%) |
Feb 21, 2019 | 32.23 | 32.70 | 32.01 | 32.70 | 93,470 | +0.50(+1.56%) |
Feb 20, 2019 | 31.62 | 32.20 | 31.36 | 32.20 | 139,732 | +0.52(+1.64%) |
Feb 19, 2019 | 31.04 | 31.74 | 30.79 | 31.68 | 132,694 | +0.59(+1.90%) |
Feb 15, 2019 | 30.95 | 31.35 | 30.95 | 31.09 | 307,474 | +0.26(+0.84%) |
Feb 14, 2019 | 30.77 | 30.86 | 30.50 | 30.83 | 132,355 | -0.03(-0.08%) |
Feb 13, 2019 | 31.00 | 31.03 | 30.68 | 30.85 | 101,167 | -0.14(-0.45%) |
Feb 12, 2019 | 31.05 | 31.15 | 30.87 | 30.99 | 81,911 | +0.03(+0.11%) |
Feb 11, 2019 | 31.16 | 31.19 | 30.60 | 30.96 | 102,216 | -0.12(-0.39%) |
Feb 08, 2019 | 30.67 | 31.16 | 30.10 | 31.08 | 138,501 | +0.39(+1.27%) |
Feb 07, 2019 | 30.32 | 30.71 | 30.13 | 30.69 | 75,617 | +0.34(+1.11%) |
Feb 06, 2019 | 30.42 | 30.45 | 30.05 | 30.35 | 83,141 | +0.07(+0.23%) |
Feb 05, 2019 | 30.08 | 30.30 | 29.74 | 30.28 | 87,051 | +0.36(+1.22%) |
Feb 04, 2019 | 29.65 | 29.93 | 29.25 | 29.92 | 56,292 | +0.23(+0.76%) |
Feb 01, 2019 | 30.12 | 30.26 | 29.54 | 29.69 | 90,026 | -0.33(-1.10%) |
Jan 31, 2019 | 29.67 | 30.11 | 29.55 | 30.02 | 148,918 | +0.41(+1.38%) |
Jan 30, 2019 | 29.60 | 29.76 | 29.48 | 29.61 | 62,967 | +0.09(+0.29%) |
Jan 29, 2019 | 29.40 | 29.80 | 29.40 | 29.53 | 75,557 | +0.16(+0.56%) |
Jan 28, 2019 | 28.89 | 29.42 | 28.70 | 29.36 | 77,543 | +0.46(+1.59%) |
Jan 25, 2019 | 29.61 | 29.72 | 28.82 | 28.90 | 170,126 | -0.75(-2.51%) |
Jan 24, 2019 | 29.74 | 29.78 | 29.32 | 29.65 | 163,036 | -0.24(-0.81%) |
Jan 23, 2019 | 29.63 | 29.93 | 29.48 | 29.89 | 126,080 | +0.28(+0.94%) |
Jan 22, 2019 | 29.43 | 29.68 | 29.35 | 29.61 | 102,644 | +0.20(+0.68%) |
Jan 18, 2019 | 29.15 | 29.56 | 29.06 | 29.41 | 99,490 | +0.36(+1.22%) |
Jan 17, 2019 | 28.57 | 29.22 | 28.49 | 29.06 | 154,689 | +0.47(+1.64%) |
Jan 16, 2019 | 28.50 | 28.68 | 28.28 | 28.59 | 102,551 | +0.17(+0.61%) |
Jan 15, 2019 | 27.87 | 28.49 | 27.73 | 28.42 | 78,864 | +0.53(+1.89%) |
Jan 14, 2019 | 28.18 | 28.53 | 27.79 | 27.89 | 63,008 | -0.33(-1.17%) |
Jan 11, 2019 | 28.06 | 28.44 | 28.01 | 28.22 | 91,872 | +0.28(+0.99%) |
Jan 10, 2019 | 27.73 | 28.06 | 27.57 | 27.94 | 120,617 | +0.23(+0.84%) |
Jan 09, 2019 | 28.21 | 28.30 | 27.60 | 27.71 | 80,226 | -0.55(-1.93%) |
Jan 08, 2019 | 27.97 | 28.38 | 27.76 | 28.25 | 114,879 | +0.40(+1.43%) |
Jan 07, 2019 | 27.39 | 28.04 | 27.10 | 27.86 | 122,066 | +0.41(+1.48%) |
Jan 04, 2019 | 27.47 | 28.18 | 26.91 | 27.45 | 206,598 | +0.10(+0.35%) |
Jan 03, 2019 | 27.96 | 28.57 | 27.02 | 27.35 | 345,193 | -0.63(-2.26%) |
Jan 02, 2019 | 28.84 | 28.84 | 27.64 | 27.99 | 254,009 | -0.95(-3.29%) |
Dec 31, 2018 | 28.72 | 29.09 | 28.58 | 28.94 | 96,720 | +0.16(+0.54%) |
Dec 28, 2018 | 29.08 | 29.33 | 28.58 | 28.78 | 115,302 | -0.22(-0.75%) |
Dec 27, 2018 | 28.77 | 29.20 | 28.25 | 29.00 | 137,810 | +0.09(+0.30%) |
Dec 26, 2018 | 28.65 | 28.96 | 28.02 | 28.91 | 126,557 | +0.29(+1.03%) |
Dec 24, 2018 | 29.46 | 29.47 | 28.59 | 28.62 | 69,481 | -0.87(-2.94%) |
Dec 21, 2018 | 29.74 | 30.33 | 29.47 | 29.48 | 569,704 | -0.26(-0.87%) |
Dec 20, 2018 | 29.78 | 29.88 | 29.29 | 29.74 | 200,809 | -0.22(-0.72%) |
Dec 19, 2018 | 29.63 | 30.34 | 29.39 | 29.96 | 213,887 | +0.37(+1.26%) |
Dec 18, 2018 | 29.30 | 29.70 | 29.15 | 29.59 | 143,224 | +0.31(+1.07%) |
Dec 17, 2018 | 29.27 | 29.72 | 29.09 | 29.28 | 194,700 | +0.00(+0.00%) |
Dec 14, 2018 | 29.03 | 29.34 | 28.85 | 29.28 | 120,958 | +0.15(+0.51%) |
Dec 13, 2018 | 28.82 | 29.36 | 28.68 | 29.13 | 118,649 | +0.28(+0.96%) |
Dec 12, 2018 | 28.84 | 29.04 | 28.23 | 28.85 | 143,093 | +0.17(+0.60%) |
Dec 11, 2018 | 28.89 | 29.20 | 28.37 | 28.68 | 128,008 | -0.21(-0.72%) |
Dec 10, 2018 | 29.26 | 29.26 | 28.29 | 28.89 | 206,669 | -0.59(-1.99%) |
Dec 07, 2018 | 29.79 | 30.05 | 29.28 | 29.47 | 211,433 | -0.35(-1.19%) |
Dec 06, 2018 | 29.61 | 29.85 | 28.92 | 29.83 | 139,086 | +0.18(+0.61%) |
Dec 04, 2018 | 29.84 | 29.96 | 29.34 | 29.65 | 113,875 | -0.10(-0.35%) |
Dec 03, 2018 | 30.17 | 30.17 | 29.26 | 29.75 | 167,621 | -0.50(-1.66%) |
Nov 30, 2018 | 30.81 | 31.03 | 30.14 | 30.25 | 172,549 | -0.40(-1.30%) |
Nov 29, 2018 | 30.56 | 30.88 | 30.44 | 30.65 | 81,710 | +0.06(+0.20%) |
Nov 28, 2018 | 30.84 | 31.03 | 30.50 | 30.59 | 119,886 | -0.27(-0.87%) |
Nov 27, 2018 | 30.50 | 30.87 | 30.44 | 30.86 | 109,265 | +0.29(+0.96%) |
Nov 26, 2018 | 30.55 | 30.58 | 30.14 | 30.56 | 107,570 | +0.10(+0.34%) |
Nov 23, 2018 | 29.97 | 30.57 | 29.93 | 30.46 | 59,831 | +0.44(+1.47%) |
Nov 21, 2018 | 30.02 | 30.02 | 30.02 | 0 | +0.02(+0.06%) | |
Nov 20, 2018 | 30.23 | 30.79 | 29.91 | 30.00 | 142,841 | -0.35(-1.17%) |
Nov 19, 2018 | 30.33 | 30.62 | 30.23 | 30.36 | 91,492 | +0.05(+0.17%) |
Nov 16, 2018 | 30.12 | 30.40 | 29.70 | 30.30 | 332,715 | +0.04(+0.14%) |
Nov 15, 2018 | 29.23 | 30.28 | 28.90 | 30.26 | 208,292 | +1.00(+3.43%) |
Nov 14, 2018 | 29.29 | 29.42 | 28.79 | 29.26 | 148,899 | +0.10(+0.33%) |
Nov 13, 2018 | 28.90 | 29.19 | 28.78 | 29.16 | 167,445 | +0.34(+1.17%) |
Nov 12, 2018 | 28.58 | 28.84 | 28.52 | 28.83 | 155,198 | +0.32(+1.12%) |
Nov 09, 2018 | 28.31 | 28.74 | 28.31 | 28.51 | 100,104 | +0.20(+0.70%) |
Nov 08, 2018 | 28.17 | 28.39 | 27.82 | 28.31 | 73,758 | +0.14(+0.49%) |
Nov 07, 2018 | 28.00 | 28.50 | 27.83 | 28.17 | 103,270 | +0.22(+0.80%) |
Nov 06, 2018 | 27.19 | 27.97 | 27.14 | 27.95 | 96,360 | +0.63(+2.31%) |
Nov 05, 2018 | 27.05 | 27.47 | 27.05 | 27.31 | 96,675 | +0.25(+0.93%) |
Nov 02, 2018 | 26.79 | 27.12 | 26.53 | 27.06 | 122,439 | +0.22(+0.80%) |
Nov 01, 2018 | 27.27 | 27.35 | 26.61 | 26.85 | 123,526 | -0.43(-1.58%) |
Oct 31, 2018 | 27.57 | 27.57 | 26.85 | 27.28 | 154,653 | -0.16(-0.60%) |
Oct 30, 2018 | 26.81 | 27.45 | 26.74 | 27.44 | 93,467 | +0.70(+2.62%) |
Oct 29, 2018 | 26.70 | 27.08 | 26.54 | 26.74 | 105,859 | +0.27(+1.01%) |
Oct 26, 2018 | 26.77 | 26.83 | 26.22 | 26.48 | 104,154 | -0.42(-1.57%) |
Oct 25, 2018 | 27.19 | 27.38 | 26.79 | 26.90 | 224,584 | -0.17(-0.64%) |
Oct 24, 2018 | 26.29 | 27.27 | 26.15 | 27.07 | 155,429 | +0.80(+3.06%) |
Oct 23, 2018 | 26.01 | 26.53 | 25.85 | 26.27 | 146,057 | +0.12(+0.46%) |
Oct 22, 2018 | 26.07 | 26.16 | 25.65 | 26.15 | 66,991 | +0.19(+0.73%) |
Oct 19, 2018 | 25.28 | 26.05 | 25.28 | 25.96 | 103,807 | +0.79(+3.12%) |
Oct 18, 2018 | 25.24 | 25.52 | 25.02 | 25.17 | 81,109 | -0.09(-0.34%) |
Oct 17, 2018 | 25.34 | 25.34 | 24.95 | 25.26 | 74,193 | -0.09(-0.34%) |
Oct 16, 2018 | 24.84 | 25.38 | 24.77 | 25.34 | 157,845 | +0.60(+2.45%) |
Oct 15, 2018 | 24.48 | 24.83 | 24.40 | 24.74 | 60,317 | +0.19(+0.77%) |
Oct 12, 2018 | 24.81 | 24.81 | 24.26 | 24.55 | 192,223 | -0.14(-0.56%) |
Oct 11, 2018 | 24.82 | 24.98 | 24.68 | 24.69 | 128,136 | -0.14(-0.56%) |
Oct 10, 2018 | 25.12 | 25.22 | 24.77 | 24.83 | 103,565 | -0.29(-1.14%) |
Oct 09, 2018 | 25.12 | 25.63 | 25.08 | 25.11 | 112,285 | +0.01(+0.03%) |
Oct 08, 2018 | 24.96 | 25.13 | 24.81 | 25.10 | 99,291 | +0.27(+1.08%) |
Oct 05, 2018 | 24.74 | 24.93 | 24.61 | 24.83 | 93,160 | +0.15(+0.59%) |
Oct 04, 2018 | 24.79 | 24.95 | 24.60 | 24.69 | 107,164 | -0.22(-0.90%) |
Oct 03, 2018 | 24.86 | 25.13 | 24.81 | 24.91 | 72,755 | +0.15(+0.59%) |
Oct 02, 2018 | 24.96 | 25.06 | 24.71 | 24.77 | 54,647 | -0.15(-0.59%) |
Oct 01, 2018 | 25.51 | 25.72 | 24.83 | 24.91 | 119,590 | -0.28(-1.13%) |
Sep 28, 2018 | 24.77 | 25.26 | 24.68 | 25.20 | 159,970 | +0.47(+1.92%) |
Sep 27, 2018 | 24.64 | 24.89 | 24.55 | 24.72 | 83,593 | +0.04(+0.17%) |
Sep 26, 2018 | 24.94 | 25.09 | 24.68 | 24.68 | 64,242 | -0.34(-1.38%) |
Sep 25, 2018 | 24.68 | 25.02 | 24.51 | 25.02 | 101,117 | +0.39(+1.57%) |
Sep 24, 2018 | 24.98 | 25.02 | 24.38 | 24.64 | 221,580 | -0.34(-1.38%) |
Sep 21, 2018 | 24.81 | 24.98 | 24.81 | 24.98 | 375,894 | +0.13(+0.52%) |
Sep 20, 2018 | 24.68 | 24.89 | 24.68 | 24.85 | 117,964 | +0.17(+0.70%) |
Sep 19, 2018 | 24.72 | 25.02 | 24.55 | 24.68 | 106,335 | -0.17(-0.69%) |
Sep 18, 2018 | 24.68 | 24.98 | 24.68 | 24.85 | 60,159 | +0.00(+0.00%) |
Sep 17, 2018 | 25.15 | 25.24 | 24.85 | 24.85 | 61,847 | -0.39(-1.54%) |
Sep 14, 2018 | 25.11 | 25.33 | 25.02 | 25.24 | 82,538 | +0.09(+0.34%) |
Sep 13, 2018 | 24.94 | 25.20 | 24.77 | 25.15 | 43,599 | +0.30(+1.21%) |
Sep 12, 2018 | 24.68 | 24.89 | 24.68 | 24.85 | 63,789 | +0.13(+0.52%) |
Sep 11, 2018 | 24.77 | 24.94 | 24.64 | 24.72 | 66,510 | -0.04(-0.17%) |
Sep 10, 2018 | 24.64 | 24.98 | 24.64 | 24.77 | 57,711 | +0.13(+0.52%) |
Sep 07, 2018 | 24.55 | 24.68 | 24.42 | 24.64 | 52,704 | +0.00(+0.00%) |
Sep 06, 2018 | 24.59 | 24.72 | 24.51 | 24.64 | 155,563 | +0.04(+0.18%) |
Sep 05, 2018 | 24.55 | 24.85 | 24.42 | 24.59 | 142,637 | -0.09(-0.35%) |
Sep 04, 2018 | 24.81 | 24.81 | 24.51 | 24.68 | 106,909 | -0.13(-0.52%) |
Aug 31, 2018 | 24.81 | 24.81 | 24.81 | 0 | -0.09(-0.35%) | |
Aug 30, 2018 | 24.77 | 25.07 | 24.64 | 24.89 | 108,396 | +0.22(+0.87%) |
Aug 29, 2018 | 24.85 | 24.94 | 24.59 | 24.68 | 83,010 | -0.22(-0.87%) |
Aug 28, 2018 | 24.94 | 25.11 | 24.55 | 24.89 | 276,267 | -0.09(-0.34%) |
Aug 27, 2018 | 25.15 | 25.24 | 24.89 | 24.98 | 82,482 | -0.13(-0.51%) |
Aug 24, 2018 | 25.20 | 25.33 | 25.02 | 25.11 | 46,087 | -0.09(-0.34%) |
Aug 23, 2018 | 25.24 | 25.24 | 24.98 | 25.20 | 77,634 | -0.09(-0.34%) |
Aug 22, 2018 | 25.58 | 25.58 | 23.92 | 25.28 | 112,645 | -0.39(-1.51%) |
Aug 21, 2018 | 25.93 | 25.93 | 25.54 | 25.67 | 64,919 | -0.22(-0.83%) |
Aug 20, 2018 | 26.27 | 26.34 | 25.84 | 25.89 | 59,439 | -0.26(-0.99%) |
Aug 17, 2018 | 25.84 | 26.27 | 25.71 | 26.14 | 195,260 | +0.22(+0.83%) |
Aug 16, 2018 | 25.71 | 26.06 | 25.71 | 25.93 | 81,133 | +0.26(+1.01%) |
Aug 15, 2018 | 25.58 | 25.76 | 25.54 | 25.67 | 57,262 | +0.09(+0.34%) |
Aug 14, 2018 | 25.63 | 25.99 | 25.41 | 25.58 | 56,437 | -0.04(-0.17%) |
Aug 13, 2018 | 25.45 | 25.67 | 25.20 | 25.63 | 73,888 | +0.22(+0.85%) |
Aug 10, 2018 | 25.20 | 25.89 | 25.20 | 25.41 | 71,626 | +0.09(+0.34%) |
Aug 09, 2018 | 25.20 | 25.50 | 25.11 | 25.33 | 58,047 | +0.09(+0.34%) |
Aug 08, 2018 | 25.76 | 25.89 | 25.11 | 25.24 | 80,424 | -0.60(-2.33%) |
Aug 07, 2018 | 25.41 | 26.01 | 25.28 | 25.84 | 96,966 | +0.43(+1.69%) |
Aug 06, 2018 | 25.67 | 25.93 | 25.24 | 25.41 | 57,898 | -0.17(-0.67%) |
Aug 03, 2018 | 25.41 | 25.93 | 25.33 | 25.58 | 70,465 | +0.22(+0.85%) |
Aug 02, 2018 | 25.02 | 25.58 | 25.02 | 25.37 | 53,018 | +0.17(+0.68%) |
Aug 01, 2018 | 25.76 | 25.76 | 25.07 | 25.20 | 96,023 | -0.56(-2.17%) |
Jul 31, 2018 | 25.63 | 25.80 | 25.41 | 25.76 | 78,706 | +0.17(+0.67%) |
Jul 30, 2018 | 25.41 | 25.74 | 25.28 | 25.58 | 73,326 | +0.09(+0.34%) |
Jul 27, 2018 | 25.93 | 26.10 | 25.24 | 25.50 | 97,746 | -0.43(-1.66%) |
Jul 26, 2018 | 25.84 | 27.05 | 25.58 | 25.93 | 182,804 | +0.13(+0.50%) |
Jul 25, 2018 | 25.67 | 25.89 | 25.41 | 25.80 | 69,920 | +0.13(+0.50%) |
Jul 24, 2018 | 25.67 | 25.89 | 25.56 | 25.67 | 73,242 | -0.13(-0.50%) |
Jul 23, 2018 | 25.71 | 25.91 | 25.50 | 25.80 | 61,821 | +0.09(+0.34%) |
Jul 20, 2018 | 25.97 | 26.06 | 25.58 | 25.71 | 77,945 | -0.26(-1.00%) |
Jul 19, 2018 | 25.50 | 26.19 | 25.50 | 25.97 | 112,832 | +0.39(+1.52%) |
Jul 18, 2018 | 26.10 | 26.10 | 25.33 | 25.58 | 95,652 | -0.52(-1.98%) |
Jul 17, 2018 | 25.97 | 26.45 | 25.97 | 26.10 | 81,584 | +0.13(+0.50%) |
Jul 16, 2018 | 26.53 | 26.53 | 25.63 | 25.97 | 105,403 | -0.60(-2.27%) |
Jul 13, 2018 | 26.49 | 26.62 | 26.19 | 26.57 | 89,636 | +0.13(+0.49%) |
Jul 12, 2018 | 26.32 | 26.70 | 26.17 | 26.45 | 92,780 | +0.00(+0.00%) |
Jul 11, 2018 | 26.83 | 27.18 | 26.40 | 26.45 | 93,477 | -0.47(-1.76%) |
Jul 10, 2018 | 27.01 | 27.10 | 26.36 | 26.92 | 105,887 | -0.17(-0.64%) |
Jul 09, 2018 | 27.65 | 27.65 | 26.88 | 27.09 | 134,840 | -0.52(-1.87%) |
Jul 06, 2018 | 27.91 | 27.91 | 27.50 | 27.61 | 102,543 | -0.26(-0.93%) |
Jul 05, 2018 | 27.13 | 27.87 | 26.96 | 27.87 | 87,663 | +0.86(+3.19%) |
Jul 03, 2018 | 27.01 | 27.01 | 27.01 | 0 | +0.17(+0.64%) | |
Jul 02, 2018 | 26.49 | 26.88 | 26.32 | 26.83 | 76,842 | +0.26(+0.97%) |
Jun 29, 2018 | 26.92 | 26.92 | 26.40 | 26.57 | 70,398 | -0.34(-1.28%) |
Jun 28, 2018 | 26.70 | 27.13 | 26.57 | 26.92 | 107,435 | +0.22(+0.81%) |
Jun 27, 2018 | 27.05 | 27.22 | 26.70 | 26.70 | 72,771 | -0.39(-1.43%) |
Jun 26, 2018 | 27.09 | 27.35 | 26.79 | 27.09 | 82,331 | +0.00(+0.00%) |
Jun 25, 2018 | 26.62 | 27.22 | 26.62 | 27.09 | 111,879 | +0.52(+1.95%) |
Jun 22, 2018 | 26.19 | 26.62 | 25.93 | 26.57 | 388,806 | +0.43(+1.65%) |
Jun 21, 2018 | 26.27 | 26.40 | 26.01 | 26.14 | 135,914 | -0.13(-0.49%) |
Jun 20, 2018 | 25.63 | 26.38 | 25.50 | 26.27 | 171,253 | +0.60(+2.35%) |
Jun 19, 2018 | 25.37 | 25.76 | 25.28 | 25.67 | 177,219 | +0.26(+1.02%) |
Jun 18, 2018 | 25.45 | 25.63 | 25.37 | 25.41 | 126,615 | -0.09(-0.34%) |
Jun 15, 2018 | 25.63 | 25.24 | 25.50 | 290,388 | +0.34(+1.34%) | |
Jun 14, 2018 | 25.29 | 25.29 | 24.99 | 25.16 | 126,898 | +0.04(+0.17%) |
Jun 13, 2018 | 25.25 | 25.29 | 24.95 | 25.12 | 162,795 | -0.17(-0.68%) |
Jun 12, 2018 | 25.12 | 25.51 | 24.95 | 25.29 | 145,575 | +0.21(+0.86%) |
Jun 11, 2018 | 24.99 | 25.25 | 24.95 | 25.08 | 181,295 | +0.00(+0.00%) |
Jun 08, 2018 | 24.73 | 25.18 | 24.60 | 25.08 | 115,702 | +0.47(+1.92%) |
Jun 07, 2018 | 24.65 | 25.16 | 24.09 | 24.60 | 417,353 | -0.09(-0.35%) |
Jun 06, 2018 | 24.39 | 24.69 | 200,922 | -0.47(-1.88%) | ||
Jun 05, 2018 | 25.55 | 25.55 | 25.03 | 25.16 | 147,001 | -0.30(-1.18%) |
Jun 04, 2018 | 25.03 | 25.46 | 25.03 | 25.46 | 159,662 | +0.47(+1.89%) |
Jun 01, 2018 | 25.03 | 25.16 | 24.78 | 24.99 | 90,099 | +0.00(+0.00%) |
May 31, 2018 | 25.16 | 25.16 | 24.43 | 24.99 | 264,154 | -0.09(-0.34%) |
May 30, 2018 | 24.69 | 25.12 | 24.65 | 25.08 | 112,559 | +0.43(+1.74%) |
May 29, 2018 | 24.47 | 24.69 | 24.30 | 24.65 | 81,745 | +0.09(+0.35%) |
May 25, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.17(+0.70%) | |
May 24, 2018 | 24.35 | 24.47 | 24.13 | 24.39 | 59,074 | +0.09(+0.35%) |
May 23, 2018 | 24.17 | 24.35 | 24.05 | 24.30 | 70,375 | +0.13(+0.53%) |
May 22, 2018 | 24.13 | 24.35 | 24.05 | 24.17 | 85,044 | +0.00(+0.00%) |
May 21, 2018 | 24.52 | 24.73 | 24.09 | 24.17 | 114,803 | -0.34(-1.40%) |
May 18, 2018 | 24.78 | 24.90 | 24.22 | 24.52 | 519,155 | -0.21(-0.87%) |
May 17, 2018 | 24.47 | 24.90 | 24.47 | 24.73 | 119,901 | +0.17(+0.70%) |
May 16, 2018 | 24.26 | 24.78 | 24.22 | 24.56 | 147,773 | +0.30(+1.24%) |
May 15, 2018 | 23.87 | 24.30 | 23.74 | 24.26 | 92,167 | +0.34(+1.44%) |
May 14, 2018 | 24.05 | 24.17 | 23.70 | 23.92 | 94,111 | -0.13(-0.54%) |
May 11, 2018 | 24.26 | 24.47 | 23.79 | 24.05 | 91,526 | -0.26(-1.06%) |
May 10, 2018 | 24.13 | 24.73 | 24.09 | 24.30 | 89,936 | +0.13(+0.53%) |
May 09, 2018 | 24.30 | 24.35 | 24.02 | 24.17 | 61,202 | -0.09(-0.35%) |
May 08, 2018 | 24.00 | 24.35 | 24.00 | 24.26 | 76,069 | +0.17(+0.71%) |
May 07, 2018 | 24.65 | 24.99 | 24.00 | 24.09 | 129,099 | -0.43(-1.75%) |
May 04, 2018 | 23.74 | 24.66 | 23.57 | 24.52 | 67,963 | +0.69(+2.88%) |
May 03, 2018 | 23.96 | 24.00 | 23.57 | 23.83 | 76,435 | -0.21(-0.89%) |
May 02, 2018 | 24.39 | 24.39 | 23.96 | 24.05 | 70,111 | -0.39(-1.58%) |