Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.16 | 25.16 | 24.80 | 24.95 | 56,800 | -0.29(-1.13%) |
May 30, 2019 | 25.14 | 25.61 | 25.12 | 25.23 | 125,847 | +0.18(+0.70%) |
May 29, 2019 | 25.06 | 25.35 | 25.00 | 25.05 | 78,795 | -0.29(-1.13%) |
May 28, 2019 | 25.60 | 25.74 | 25.34 | 25.34 | 320,917 | -0.32(-1.25%) |
May 24, 2019 | 25.88 | 25.88 | 25.56 | 25.66 | 10,000 | +0.25(+0.98%) |
May 23, 2019 | 25.45 | 25.45 | 25.32 | 25.41 | 30,857 | -0.36(-1.42%) |
May 22, 2019 | 26.00 | 26.00 | 25.70 | 25.77 | 21,672 | -0.07(-0.28%) |
May 21, 2019 | 25.76 | 25.91 | 25.71 | 25.85 | 25,896 | +0.16(+0.61%) |
May 20, 2019 | 25.66 | 25.76 | 25.57 | 25.69 | 16,055 | -0.15(-0.58%) |
May 17, 2019 | 25.97 | 26.00 | 25.84 | 25.84 | 21,800 | -0.20(-0.75%) |
May 16, 2019 | 25.80 | 26.21 | 25.80 | 26.04 | 52,676 | +0.19(+0.72%) |
May 15, 2019 | 25.44 | 25.99 | 25.44 | 25.85 | 45,611 | +0.18(+0.68%) |
May 14, 2019 | 25.43 | 25.84 | 25.43 | 25.68 | 8,625 | +0.23(+0.90%) |
May 13, 2019 | 25.52 | 25.65 | 25.38 | 25.44 | 16,765 | -0.62(-2.38%) |
May 10, 2019 | 25.94 | 26.07 | 25.80 | 26.07 | 9,100 | +0.16(+0.62%) |
May 09, 2019 | 25.74 | 26.01 | 25.62 | 25.91 | 732,744 | -0.20(-0.75%) |
May 08, 2019 | 26.00 | 26.40 | 26.00 | 26.10 | 593,267 | +0.15(+0.58%) |
May 07, 2019 | 26.58 | 26.58 | 25.72 | 25.95 | 20,261 | -0.71(-2.64%) |
May 06, 2019 | 26.24 | 26.67 | 26.11 | 26.66 | 30,551 | -0.09(-0.36%) |
May 03, 2019 | 26.94 | 26.98 | 26.60 | 26.75 | 20,400 | +0.21(+0.79%) |
May 02, 2019 | 26.72 | 27.03 | 26.38 | 26.54 | 31,953 | -0.32(-1.19%) |
May 01, 2019 | 27.07 | 27.23 | 26.71 | 26.86 | 68,931 | -0.18(-0.67%) |
Apr 30, 2019 | 26.89 | 27.12 | 26.75 | 27.04 | 20,906 | +0.27(+0.99%) |
Apr 29, 2019 | 26.87 | 26.92 | 26.63 | 26.77 | 9,928 | +0.12(+0.47%) |
Apr 26, 2019 | 26.57 | 26.69 | 26.57 | 26.65 | 13,200 | +0.11(+0.42%) |
Apr 25, 2019 | 26.67 | 26.68 | 26.40 | 26.54 | 31,168 | -0.03(-0.12%) |
Apr 24, 2019 | 27.05 | 27.05 | 26.57 | 26.57 | 49,740 | -0.25(-0.92%) |
Apr 23, 2019 | 26.84 | 27.09 | 26.72 | 26.82 | 21,733 | -0.12(-0.44%) |
Apr 22, 2019 | 26.94 | 27.12 | 26.81 | 26.93 | 29,466 | +0.04(+0.17%) |
Apr 18, 2019 | 27.04 | 27.04 | 26.79 | 26.89 | 14,800 | -0.06(-0.22%) |
Apr 17, 2019 | 26.96 | 26.96 | 26.82 | 26.95 | 29,292 | +0.13(+0.50%) |
Apr 16, 2019 | 26.64 | 26.93 | 26.60 | 26.82 | 23,887 | +0.12(+0.43%) |
Apr 15, 2019 | 26.57 | 26.74 | 26.57 | 26.70 | 14,858 | +0.01(+0.04%) |
Apr 12, 2019 | 26.49 | 26.85 | 26.49 | 26.69 | 15,600 | +0.23(+0.88%) |
Apr 11, 2019 | 26.14 | 26.58 | 26.14 | 26.46 | 27,367 | +0.08(+0.31%) |
Apr 10, 2019 | 26.37 | 26.44 | 25.95 | 26.38 | 33,807 | +0.16(+0.60%) |
Apr 09, 2019 | 26.27 | 26.47 | 26.18 | 26.22 | 31,359 | -0.25(-0.96%) |
Apr 08, 2019 | 26.34 | 26.47 | 26.24 | 26.47 | 12,501 | +0.09(+0.36%) |
Apr 05, 2019 | 26.53 | 26.53 | 26.26 | 26.38 | 46,300 | -0.02(-0.09%) |
Apr 04, 2019 | 26.23 | 26.40 | 26.23 | 26.40 | 56,483 | +0.18(+0.69%) |
Apr 03, 2019 | 26.19 | 26.33 | 26.16 | 26.22 | 56,689 | +0.27(+1.05%) |
Apr 02, 2019 | 25.96 | 25.97 | 25.80 | 25.95 | 30,343 | +0.14(+0.53%) |
Apr 01, 2019 | 25.60 | 25.88 | 25.60 | 25.81 | 75,786 | +0.32(+1.26%) |
Mar 29, 2019 | 25.74 | 25.74 | 25.42 | 25.49 | 20,600 | +0.18(+0.71%) |
Mar 28, 2019 | 25.51 | 25.51 | 25.28 | 25.31 | 18,452 | -0.21(-0.82%) |
Mar 27, 2019 | 25.64 | 25.64 | 25.36 | 25.52 | 26,459 | +0.06(+0.24%) |
Mar 26, 2019 | 25.46 | 25.56 | 25.40 | 25.46 | 31,411 | +0.12(+0.47%) |
Mar 25, 2019 | 25.29 | 25.42 | 25.29 | 25.34 | 45,785 | -0.01(-0.04%) |
Mar 22, 2019 | 25.90 | 25.99 | 25.35 | 25.35 | 51,300 | -0.73(-2.82%) |
Mar 21, 2019 | 26.18 | 26.25 | 25.99 | 26.09 | 49,913 | -0.14(-0.55%) |
Mar 20, 2019 | 26.26 | 26.37 | 26.01 | 26.23 | 42,409 | +0.03(+0.11%) |
Mar 19, 2019 | 26.37 | 26.37 | 26.20 | 26.20 | 18,438 | +0.08(+0.29%) |
Mar 18, 2019 | 26.10 | 26.12 | 26.03 | 26.12 | 15,105 | +0.13(+0.50%) |
Mar 15, 2019 | 25.93 | 26.03 | 25.88 | 26.00 | 26,800 | +0.29(+1.11%) |
Mar 14, 2019 | 25.67 | 25.75 | 25.62 | 25.71 | 27,519 | +0.12(+0.46%) |
Mar 13, 2019 | 25.28 | 25.60 | 25.28 | 25.59 | 69,832 | +0.30(+1.20%) |
Mar 12, 2019 | 25.26 | 25.41 | 25.26 | 25.29 | 91,558 | +0.04(+0.16%) |
Mar 11, 2019 | 25.06 | 25.39 | 25.06 | 25.25 | 33,777 | +0.15(+0.60%) |
Mar 08, 2019 | 25.05 | 25.30 | 25.05 | 25.10 | 30,700 | -0.03(-0.12%) |
Mar 07, 2019 | 25.28 | 25.28 | 25.12 | 25.13 | 37,223 | -0.01(-0.04%) |
Mar 06, 2019 | 25.12 | 25.16 | 25.12 | 25.14 | 54,504 | +0.01(+0.04%) |
Mar 05, 2019 | 25.11 | 25.16 | 25.11 | 25.13 | 28,648 | -0.01(-0.04%) |
Mar 04, 2019 | 25.15 | 25.15 | 25.12 | 25.14 | 14,505 | -0.01(-0.04%) |
Mar 01, 2019 | 25.22 | 25.27 | 25.11 | 25.15 | 38,500 | +0.00(+0.02%) |
Feb 28, 2019 | 25.15 | 25.15 | 25.11 | 25.14 | 90,886 | -0.00(-0.02%) |
Feb 27, 2019 | 25.13 | 25.15 | 25.11 | 25.15 | 27,204 | +0.02(+0.08%) |
Feb 26, 2019 | 25.15 | 25.15 | 25.11 | 25.13 | 15,992 | +0.01(+0.04%) |
Feb 25, 2019 | 25.11 | 25.16 | 25.11 | 25.12 | 178,967 | -0.01(-0.04%) |
Feb 22, 2019 | 25.12 | 25.15 | 25.11 | 25.13 | 17,700 | +0.02(+0.08%) |
Feb 21, 2019 | 25.14 | 25.16 | 25.11 | 25.11 | 29,887 | -0.02(-0.08%) |
Feb 20, 2019 | 25.15 | 25.15 | 25.11 | 25.13 | 35,418 | +0.00(+0.02%) |
Feb 19, 2019 | 25.30 | 25.30 | 25.11 | 25.12 | 34,305 | -0.02(-0.06%) |
Feb 15, 2019 | 25.14 | 25.14 | 25.12 | 25.14 | 13,200 | +0.02(+0.08%) |
Feb 14, 2019 | 25.08 | 25.47 | 25.08 | 25.12 | 37,130 | -0.02(-0.10%) |
Feb 13, 2019 | 25.10 | 25.25 | 25.05 | 25.14 | 36,989 | +0.02(+0.06%) |
Feb 12, 2019 | 25.13 | 25.13 | 25.10 | 25.13 | 38,852 | +0.01(+0.04%) |
Feb 11, 2019 | 25.13 | 25.13 | 25.10 | 25.12 | 35,832 | -0.01(-0.04%) |
Feb 08, 2019 | 25.13 | 25.13 | 25.10 | 25.13 | 33,600 | +0.01(+0.04%) |
Feb 07, 2019 | 25.12 | 25.14 | 25.10 | 25.12 | 33,181 | -0.00(-0.02%) |
Feb 06, 2019 | 25.05 | 25.13 | 25.05 | 25.12 | 33,079 | +0.02(+0.06%) |
Feb 05, 2019 | 25.12 | 25.13 | 25.08 | 25.11 | 60,927 | -0.01(-0.04%) |
Feb 04, 2019 | 25.08 | 25.13 | 25.08 | 25.12 | 42,161 | +0.02(+0.08%) |
Feb 01, 2019 | 25.12 | 25.12 | 25.08 | 25.10 | 51,600 | -0.01(-0.04%) |
Jan 31, 2019 | 25.08 | 25.13 | 25.08 | 25.11 | 66,649 | +0.00(+0.00%) |
Jan 30, 2019 | 25.11 | 25.12 | 25.07 | 25.11 | 24,859 | +0.00(+0.00%) |
Jan 29, 2019 | 25.10 | 25.11 | 25.09 | 25.11 | 32,234 | +0.00(+0.00%) |
Jan 28, 2019 | 25.11 | 25.11 | 25.09 | 25.11 | 14,962 | +0.00(+0.00%) |
Jan 25, 2019 | 25.11 | 25.11 | 25.09 | 25.11 | 46,500 | +0.04(+0.16%) |
Jan 24, 2019 | 25.09 | 25.10 | 25.07 | 25.07 | 14,939 | -0.03(-0.12%) |
Jan 23, 2019 | 25.10 | 25.10 | 25.07 | 25.10 | 32,043 | +0.02(+0.08%) |
Jan 22, 2019 | 25.10 | 25.11 | 25.08 | 25.08 | 44,288 | +0.00(+0.00%) |
Jan 18, 2019 | 25.08 | 25.11 | 25.08 | 25.08 | 46,900 | +0.01(+0.04%) |
Jan 17, 2019 | 25.09 | 25.09 | 25.06 | 25.07 | 25,402 | +0.00(+0.00%) |
Jan 16, 2019 | 25.09 | 25.09 | 25.07 | 25.07 | 21,858 | -0.01(-0.04%) |
Jan 15, 2019 | 25.09 | 25.09 | 25.07 | 25.08 | 23,731 | -0.01(-0.02%) |
Jan 14, 2019 | 25.09 | 25.10 | 25.07 | 25.09 | 33,116 | +0.02(+0.06%) |
Jan 11, 2019 | 25.05 | 25.09 | 25.05 | 25.07 | 49,300 | -0.00(-0.00%) |
Jan 10, 2019 | 25.10 | 25.10 | 25.05 | 25.07 | 52,754 | -0.00(-0.01%) |
Jan 09, 2019 | 25.07 | 25.08 | 25.04 | 25.07 | 171,602 | +0.01(+0.03%) |
Jan 08, 2019 | 25.08 | 25.08 | 25.05 | 25.07 | 52,608 | +0.01(+0.02%) |
Jan 07, 2019 | 25.08 | 25.08 | 25.06 | 25.06 | 64,453 | -0.01(-0.04%) |
Jan 04, 2019 | 25.10 | 25.10 | 25.06 | 25.07 | 100,800 | +0.00(+0.00%) |
Jan 03, 2019 | 25.05 | 25.08 | 25.05 | 25.07 | 133,904 | -0.00(-0.02%) |
Jan 02, 2019 | 25.33 | 25.33 | 25.06 | 25.07 | 235,774 | +0.02(+0.10%) |
Dec 31, 2018 | 25.03 | 25.08 | 25.02 | 25.05 | 75,100 | -0.03(-0.12%) |
Dec 28, 2018 | 25.20 | 25.35 | 25.05 | 25.08 | 155,600 | +0.03(+0.12%) |
Dec 27, 2018 | 25.11 | 25.16 | 24.99 | 25.05 | 87,523 | +0.01(+0.02%) |
Dec 26, 2018 | 25.09 | 25.09 | 25.01 | 25.05 | 82,176 | -0.00(-0.02%) |
Dec 24, 2018 | 25.44 | 25.44 | 24.98 | 25.05 | 139,000 | -0.47(-1.86%) |
Dec 21, 2018 | 25.52 | 25.67 | 25.49 | 25.52 | 88,800 | +0.02(+0.08%) |
Dec 20, 2018 | 25.52 | 25.53 | 25.47 | 25.50 | 95,761 | -0.01(-0.02%) |
Dec 19, 2018 | 25.49 | 25.55 | 25.49 | 25.51 | 52,948 | +0.02(+0.08%) |
Dec 18, 2018 | 25.49 | 25.52 | 25.48 | 25.49 | 94,593 | +0.00(+0.00%) |
Dec 17, 2018 | 25.49 | 25.52 | 25.49 | 25.49 | 37,427 | -0.01(-0.04%) |
Dec 14, 2018 | 25.47 | 25.51 | 25.46 | 25.50 | 29,200 | +0.05(+0.20%) |
Dec 13, 2018 | 25.50 | 25.52 | 25.45 | 25.45 | 23,614 | -0.03(-0.10%) |
Dec 12, 2018 | 25.50 | 25.51 | 25.46 | 25.48 | 55,962 | -0.03(-0.12%) |
Dec 11, 2018 | 25.52 | 25.52 | 25.48 | 25.50 | 50,833 | -0.00(-0.02%) |
Dec 10, 2018 | 25.52 | 25.52 | 25.49 | 25.51 | 46,794 | +0.01(+0.06%) |
Dec 07, 2018 | 25.48 | 25.51 | 25.48 | 25.50 | 31,700 | +0.01(+0.02%) |
Dec 06, 2018 | 25.50 | 25.52 | 25.46 | 25.49 | 37,645 | -0.02(-0.08%) |
Dec 04, 2018 | 25.46 | 25.51 | 25.46 | 25.51 | 58,200 | +0.01(+0.04%) |
Dec 03, 2018 | 25.51 | 25.51 | 25.46 | 25.50 | 58,765 | +0.02(+0.07%) |
Nov 30, 2018 | 25.56 | 25.56 | 25.46 | 25.48 | 24,100 | +0.01(+0.04%) |
Nov 29, 2018 | 25.49 | 25.50 | 25.46 | 25.47 | 15,140 | -0.00(-0.01%) |
Nov 28, 2018 | 25.50 | 25.80 | 25.46 | 25.47 | 82,437 | -0.03(-0.11%) |
Nov 27, 2018 | 25.49 | 25.50 | 25.47 | 25.50 | 19,660 | +0.03(+0.10%) |
Nov 26, 2018 | 25.56 | 25.56 | 25.46 | 25.47 | 27,400 | -0.02(-0.06%) |
Nov 23, 2018 | 25.52 | 25.52 | 25.47 | 25.49 | 31,900 | +0.00(+0.01%) |
Nov 21, 2018 | 25.49 | 25.49 | 25.49 | 0 | +0.03(+0.11%) | |
Nov 20, 2018 | 25.49 | 25.50 | 25.46 | 25.46 | 57,725 | -0.01(-0.04%) |
Nov 19, 2018 | 25.45 | 25.50 | 25.22 | 25.47 | 48,474 | -0.03(-0.12%) |
Nov 16, 2018 | 25.44 | 25.61 | 25.44 | 25.50 | 33,600 | +0.00(+0.00%) |
Nov 15, 2018 | 25.44 | 25.56 | 25.27 | 25.50 | 9,963 | +0.05(+0.20%) |
Nov 14, 2018 | 25.42 | 25.49 | 25.42 | 25.45 | 14,476 | -0.01(-0.03%) |
Nov 13, 2018 | 25.45 | 25.50 | 25.44 | 25.46 | 29,891 | +0.01(+0.03%) |
Nov 12, 2018 | 25.48 | 25.52 | 25.44 | 25.45 | 28,114 | +0.00(+0.00%) |
Nov 09, 2018 | 25.50 | 25.55 | 25.34 | 25.45 | 32,700 | +0.00(+0.01%) |
Nov 08, 2018 | 25.43 | 25.49 | 25.43 | 25.45 | 21,384 | +0.01(+0.02%) |
Nov 07, 2018 | 25.48 | 25.49 | 25.44 | 25.44 | 20,735 | -0.04(-0.16%) |
Nov 06, 2018 | 25.37 | 25.49 | 25.37 | 25.48 | 45,235 | +0.02(+0.07%) |
Nov 05, 2018 | 25.39 | 25.49 | 25.18 | 25.46 | 22,345 | +0.03(+0.13%) |
Nov 02, 2018 | 25.42 | 25.47 | 25.42 | 25.43 | 35,700 | +0.00(+0.00%) |
Nov 01, 2018 | 25.47 | 25.48 | 25.42 | 25.43 | 17,033 | -0.02(-0.10%) |
Oct 31, 2018 | 25.48 | 25.48 | 25.43 | 25.45 | 16,481 | -0.02(-0.10%) |
Oct 30, 2018 | 25.48 | 25.48 | 25.41 | 25.48 | 49,372 | +0.05(+0.20%) |
Oct 29, 2018 | 25.45 | 25.47 | 25.42 | 25.43 | 21,656 | +0.01(+0.04%) |
Oct 26, 2018 | 25.47 | 25.47 | 25.41 | 25.42 | 75,300 | +0.00(+0.00%) |
Oct 25, 2018 | 25.42 | 25.47 | 25.41 | 25.42 | 59,792 | -0.05(-0.18%) |
Oct 24, 2018 | 25.46 | 25.49 | 25.41 | 25.46 | 38,992 | +0.02(+0.08%) |
Oct 23, 2018 | 25.48 | 25.48 | 25.41 | 25.45 | 30,965 | +0.04(+0.14%) |
Oct 22, 2018 | 25.42 | 25.48 | 25.41 | 25.41 | 40,325 | -0.01(-0.04%) |
Oct 19, 2018 | 25.42 | 25.48 | 25.40 | 25.42 | 180,100 | -0.06(-0.24%) |
Oct 18, 2018 | 25.40 | 25.48 | 25.40 | 25.48 | 58,937 | +0.04(+0.16%) |
Oct 17, 2018 | 25.45 | 25.45 | 25.40 | 25.44 | 62,671 | +0.04(+0.16%) |
Oct 16, 2018 | 25.42 | 25.45 | 25.40 | 25.40 | 14,733 | -0.03(-0.10%) |
Oct 15, 2018 | 25.40 | 25.45 | 25.40 | 25.43 | 53,197 | -0.00(-0.02%) |
Oct 12, 2018 | 25.41 | 25.46 | 25.40 | 25.43 | 103,600 | +0.02(+0.06%) |
Oct 11, 2018 | 25.40 | 25.50 | 25.40 | 25.41 | 64,152 | -0.04(-0.14%) |
Oct 10, 2018 | 25.45 | 25.50 | 25.45 | 25.45 | 24,684 | -0.09(-0.34%) |
Oct 09, 2018 | 25.28 | 25.60 | 25.28 | 25.54 | 65,349 | -0.00(-0.01%) |
Oct 08, 2018 | 25.53 | 25.54 | 25.13 | 25.54 | 24,465 | -0.24(-0.93%) |
Oct 05, 2018 | 26.02 | 26.02 | 25.70 | 25.78 | 21,400 | -0.25(-0.96%) |
Oct 04, 2018 | 26.11 | 26.18 | 25.92 | 26.03 | 33,512 | -0.29(-1.10%) |
Oct 03, 2018 | 26.33 | 26.84 | 26.31 | 26.32 | 23,675 | +0.07(+0.27%) |
Oct 02, 2018 | 26.26 | 26.35 | 26.18 | 26.25 | 32,373 | -0.22(-0.82%) |
Oct 01, 2018 | 26.78 | 26.78 | 26.41 | 26.47 | 69,539 | -0.01(-0.05%) |
Sep 28, 2018 | 26.69 | 26.97 | 25.93 | 26.48 | 102,600 | -0.50(-1.87%) |
Sep 27, 2018 | 27.01 | 27.11 | 26.96 | 26.98 | 34,117 | -0.05(-0.20%) |
Sep 26, 2018 | 27.05 | 27.06 | 27.02 | 27.04 | 12,898 | -0.00(-0.01%) |
Sep 25, 2018 | 27.04 | 27.04 | 27.01 | 27.04 | 26,552 | +0.03(+0.11%) |
Sep 24, 2018 | 27.01 | 27.04 | 27.01 | 27.01 | 31,902 | +0.00(+0.00%) |
Sep 21, 2018 | 27.01 | 27.04 | 27.01 | 27.01 | 27,900 | -0.00(-0.00%) |
Sep 20, 2018 | 27.04 | 27.04 | 27.01 | 27.01 | 47,103 | -0.03(-0.11%) |
Sep 19, 2018 | 27.21 | 27.21 | 26.99 | 27.04 | 37,248 | +0.00(+0.00%) |
Sep 18, 2018 | 27.04 | 27.05 | 27.01 | 27.04 | 36,329 | +0.00(+0.00%) |
Sep 17, 2018 | 27.01 | 27.08 | 26.97 | 27.04 | 32,396 | +0.01(+0.04%) |
Sep 14, 2018 | 27.06 | 27.22 | 27.02 | 27.03 | 41,600 | +0.00(+0.00%) |
Sep 13, 2018 | 27.00 | 27.04 | 27.00 | 27.03 | 27,236 | +0.01(+0.03%) |
Sep 12, 2018 | 26.99 | 27.03 | 26.99 | 27.02 | 38,161 | +0.02(+0.08%) |
Sep 11, 2018 | 27.00 | 27.07 | 26.91 | 27.00 | 164,807 | -0.08(-0.30%) |
Sep 10, 2018 | 26.88 | 27.11 | 26.87 | 27.08 | 25,992 | +0.33(+1.23%) |
Sep 07, 2018 | 26.74 | 26.86 | 26.66 | 26.75 | 16,700 | -0.28(-1.04%) |
Sep 06, 2018 | 27.17 | 27.18 | 26.86 | 27.03 | 44,389 | -0.09(-0.32%) |
Sep 05, 2018 | 27.34 | 27.34 | 27.09 | 27.12 | 22,464 | -0.17(-0.63%) |
Sep 04, 2018 | 27.22 | 27.38 | 27.18 | 27.29 | 23,609 | -0.35(-1.27%) |
Aug 31, 2018 | 27.64 | 27.64 | 27.64 | 0 | -0.39(-1.39%) | |
Aug 30, 2018 | 28.04 | 28.10 | 27.92 | 28.03 | 20,480 | -0.21(-0.75%) |
Aug 29, 2018 | 28.08 | 28.32 | 28.08 | 28.24 | 41,546 | +0.06(+0.20%) |
Aug 28, 2018 | 28.43 | 28.43 | 28.16 | 28.18 | 70,128 | -0.05(-0.19%) |
Aug 27, 2018 | 27.94 | 28.29 | 27.81 | 28.24 | 30,184 | +0.36(+1.28%) |
Aug 24, 2018 | 27.80 | 27.99 | 27.50 | 27.88 | 30,600 | +0.38(+1.36%) |
Aug 23, 2018 | 27.75 | 27.85 | 27.50 | 27.50 | 31,936 | -0.27(-0.99%) |
Aug 22, 2018 | 27.79 | 27.79 | 27.63 | 27.78 | 40,376 | +0.22(+0.80%) |
Aug 21, 2018 | 27.41 | 27.71 | 27.41 | 27.56 | 21,683 | +0.37(+1.36%) |
Aug 20, 2018 | 27.22 | 27.28 | 27.13 | 27.19 | 18,675 | +0.14(+0.50%) |
Aug 17, 2018 | 26.89 | 27.10 | 26.83 | 27.05 | 13,200 | +0.21(+0.78%) |
Aug 16, 2018 | 26.85 | 27.01 | 26.80 | 26.85 | 26,222 | +0.16(+0.61%) |
Aug 15, 2018 | 26.68 | 27.00 | 26.51 | 26.68 | 47,714 | -0.48(-1.75%) |
Aug 14, 2018 | 27.09 | 27.22 | 27.05 | 27.16 | 32,591 | -0.03(-0.10%) |
Aug 13, 2018 | 27.30 | 27.35 | 27.10 | 27.19 | 17,230 | -0.14(-0.52%) |
Aug 10, 2018 | 27.32 | 27.61 | 27.20 | 27.33 | 28,100 | -0.76(-2.71%) |
Aug 09, 2018 | 28.24 | 28.24 | 28.09 | 28.09 | 38,937 | -0.11(-0.39%) |
Aug 08, 2018 | 28.33 | 28.33 | 27.97 | 28.20 | 15,194 | -0.07(-0.25%) |
Aug 07, 2018 | 28.36 | 28.36 | 28.22 | 28.27 | 21,362 | +0.20(+0.73%) |
Aug 06, 2018 | 28.00 | 28.14 | 28.00 | 28.07 | 19,198 | -0.04(-0.16%) |
Aug 03, 2018 | 28.20 | 28.20 | 28.00 | 28.11 | 21,200 | -0.06(-0.21%) |
Aug 02, 2018 | 28.18 | 28.18 | 27.95 | 28.17 | 38,336 | -0.26(-0.91%) |
Aug 01, 2018 | 28.63 | 28.63 | 28.32 | 28.43 | 78,124 | -0.14(-0.49%) |
Jul 31, 2018 | 28.73 | 28.75 | 28.50 | 28.57 | 26,871 | +0.11(+0.38%) |
Jul 30, 2018 | 28.69 | 28.79 | 28.46 | 28.46 | 19,789 | +0.02(+0.07%) |
Jul 27, 2018 | 28.52 | 28.58 | 28.37 | 28.44 | 30,300 | +0.05(+0.18%) |
Jul 26, 2018 | 28.59 | 28.59 | 28.32 | 28.39 | 40,250 | -0.22(-0.77%) |
Jul 25, 2018 | 28.33 | 28.66 | 28.18 | 28.61 | 29,296 | +0.27(+0.95%) |
Jul 24, 2018 | 28.31 | 28.45 | 28.22 | 28.34 | 32,552 | +0.16(+0.57%) |
Jul 23, 2018 | 28.15 | 28.19 | 28.09 | 28.18 | 23,523 | -0.03(-0.11%) |
Jul 20, 2018 | 28.16 | 28.25 | 28.06 | 28.21 | 17,122 | +0.04(+0.14%) |
Jul 19, 2018 | 28.19 | 28.25 | 27.96 | 28.17 | 33,569 | -0.14(-0.49%) |
Jul 18, 2018 | 28.19 | 28.37 | 28.19 | 28.31 | 29,229 | +0.09(+0.34%) |
Jul 17, 2018 | 28.05 | 28.26 | 28.04 | 28.21 | 20,462 | +0.07(+0.23%) |
Jul 16, 2018 | 27.95 | 28.22 | 27.95 | 28.15 | 30,161 | -0.04(-0.14%) |
Jul 13, 2018 | 28.00 | 28.19 | 28.00 | 28.19 | 34,854 | +0.07(+0.25%) |
Jul 12, 2018 | 27.98 | 28.15 | 27.98 | 28.12 | 13,887 | +0.18(+0.64%) |
Jul 11, 2018 | 28.11 | 28.11 | 27.93 | 27.94 | 43,202 | -0.32(-1.13%) |
Jul 10, 2018 | 28.24 | 28.28 | 28.17 | 28.26 | 32,165 | -0.05(-0.16%) |
Jul 09, 2018 | 28.13 | 28.31 | 28.13 | 28.31 | 67,032 | +0.19(+0.66%) |
Jul 06, 2018 | 28.11 | 28.17 | 28.08 | 28.12 | 22,192 | +0.09(+0.32%) |
Jul 05, 2018 | 27.73 | 28.14 | 27.69 | 28.03 | 17,367 | +0.04(+0.14%) |
Jul 03, 2018 | 27.99 | 27.99 | 27.99 | 0 | +0.19(+0.69%) | |
Jul 02, 2018 | 27.80 | 27.94 | 27.61 | 27.80 | 17,737 | -0.17(-0.61%) |
Jun 29, 2018 | 28.08 | 28.19 | 27.97 | 27.97 | 14,236 | +0.34(+1.25%) |
Jun 28, 2018 | 27.71 | 27.73 | 27.44 | 27.63 | 103,523 | -0.03(-0.12%) |
Jun 27, 2018 | 27.92 | 28.11 | 27.66 | 27.66 | 28,291 | -0.34(-1.21%) |
Jun 26, 2018 | 28.00 | 28.06 | 27.90 | 28.00 | 22,913 | -0.05(-0.18%) |
Jun 25, 2018 | 28.34 | 28.34 | 27.96 | 28.05 | 43,056 | -0.40(-1.41%) |
Jun 22, 2018 | 28.30 | 28.54 | 28.30 | 28.45 | 48,480 | +0.35(+1.25%) |
Jun 21, 2018 | 28.30 | 28.45 | 28.03 | 28.10 | 24,816 | -0.30(-1.06%) |
Jun 20, 2018 | 28.50 | 28.60 | 28.29 | 28.40 | 40,897 | -0.12(-0.42%) |
Jun 19, 2018 | 28.23 | 28.52 | 28.23 | 28.52 | 17,194 | -0.16(-0.56%) |
Jun 18, 2018 | 28.55 | 28.74 | 28.51 | 28.68 | 27,328 | -0.31(-1.07%) |
Jun 15, 2018 | 29.11 | 28.89 | 28.99 | 60,009 | -0.12(-0.41%) | |
Jun 14, 2018 | 29.23 | 29.41 | 29.10 | 29.11 | 24,268 | -0.09(-0.31%) |
Jun 13, 2018 | 29.26 | 29.26 | 29.14 | 29.20 | 30,041 | +0.14(+0.50%) |
Jun 12, 2018 | 29.30 | 29.30 | 28.98 | 29.05 | 24,885 | -0.18(-0.62%) |
Jun 11, 2018 | 29.13 | 29.30 | 29.13 | 29.23 | 18,271 | +0.27(+0.91%) |
Jun 08, 2018 | 28.81 | 28.97 | 28.72 | 28.97 | 71,963 | +0.15(+0.52%) |
Jun 07, 2018 | 29.03 | 29.13 | 28.79 | 28.82 | 35,546 | -0.27(-0.93%) |
Jun 06, 2018 | 29.13 | 29.09 | 67,384 | +0.26(+0.90%) | ||
Jun 05, 2018 | 28.76 | 28.91 | 28.70 | 28.83 | 14,115 | +0.05(+0.17%) |
Jun 04, 2018 | 28.77 | 28.92 | 28.75 | 28.78 | 15,814 | +0.17(+0.59%) |