Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.03 | 25.26 | 24.86 | 25.01 | 34,984 | -0.25(-0.98%) |
May 30, 2019 | 25.62 | 25.80 | 25.10 | 25.26 | 16,703 | -0.51(-1.96%) |
May 29, 2019 | 25.73 | 26.21 | 25.52 | 25.77 | 16,586 | -0.12(-0.48%) |
May 28, 2019 | 26.22 | 26.29 | 25.73 | 25.89 | 20,788 | -0.33(-1.28%) |
May 24, 2019 | 26.08 | 26.22 | 25.97 | 26.22 | 12,604 | +0.47(+1.84%) |
May 23, 2019 | 25.90 | 26.01 | 25.56 | 25.75 | 23,672 | -0.44(-1.66%) |
May 22, 2019 | 25.98 | 26.32 | 25.98 | 26.19 | 9,666 | -0.02(-0.06%) |
May 21, 2019 | 26.05 | 26.34 | 26.05 | 26.20 | 12,340 | +0.02(+0.09%) |
May 20, 2019 | 25.91 | 26.23 | 25.85 | 26.18 | 17,867 | +0.09(+0.36%) |
May 17, 2019 | 25.97 | 26.32 | 25.87 | 26.08 | 12,861 | -0.02(-0.09%) |
May 16, 2019 | 26.01 | 26.34 | 25.98 | 26.11 | 9,023 | +0.14(+0.54%) |
May 15, 2019 | 25.84 | 25.97 | 25.55 | 25.97 | 16,266 | -0.10(-0.39%) |
May 14, 2019 | 25.67 | 26.16 | 25.67 | 26.07 | 13,602 | +0.37(+1.45%) |
May 13, 2019 | 26.05 | 26.34 | 25.59 | 25.70 | 18,860 | -0.59(-2.25%) |
May 10, 2019 | 26.54 | 26.54 | 26.20 | 26.29 | 14,148 | -0.05(-0.18%) |
May 09, 2019 | 25.93 | 26.47 | 25.89 | 26.33 | 12,986 | +0.30(+1.16%) |
May 08, 2019 | 26.43 | 26.51 | 25.99 | 26.03 | 14,194 | -0.30(-1.15%) |
May 07, 2019 | 26.76 | 26.76 | 26.14 | 26.33 | 10,834 | -0.16(-0.62%) |
May 06, 2019 | 26.68 | 27.04 | 26.43 | 26.50 | 24,916 | -0.39(-1.45%) |
May 03, 2019 | 26.56 | 26.89 | 26.56 | 26.89 | 20,450 | +0.55(+2.10%) |
May 02, 2019 | 25.91 | 26.47 | 25.91 | 26.33 | 12,429 | +0.33(+1.26%) |
May 01, 2019 | 26.07 | 26.39 | 25.81 | 26.01 | 24,306 | -0.16(-0.59%) |
Apr 30, 2019 | 26.88 | 26.88 | 26.08 | 26.16 | 26,718 | -0.72(-2.69%) |
Apr 29, 2019 | 26.36 | 26.90 | 26.08 | 26.89 | 17,943 | +0.61(+2.31%) |
Apr 26, 2019 | 25.84 | 26.28 | 25.84 | 26.28 | 9,389 | +0.40(+1.53%) |
Apr 25, 2019 | 25.66 | 25.93 | 25.57 | 25.88 | 18,465 | +0.23(+0.88%) |
Apr 24, 2019 | 26.00 | 26.20 | 25.66 | 25.66 | 35,029 | -0.60(-2.28%) |
Apr 23, 2019 | 25.79 | 26.26 | 25.77 | 26.26 | 11,571 | +0.44(+1.69%) |
Apr 22, 2019 | 26.77 | 26.77 | 25.70 | 25.82 | 12,591 | -0.78(-2.92%) |
Apr 18, 2019 | 26.59 | 26.75 | 26.37 | 26.60 | 10,546 | -0.12(-0.47%) |
Apr 17, 2019 | 26.62 | 26.89 | 26.50 | 26.72 | 12,766 | +0.28(+1.06%) |
Apr 16, 2019 | 26.32 | 26.54 | 26.23 | 26.44 | 16,828 | +0.07(+0.27%) |
Apr 15, 2019 | 26.69 | 26.69 | 26.25 | 26.37 | 11,332 | -0.16(-0.62%) |
Apr 12, 2019 | 26.88 | 26.88 | 26.34 | 26.54 | 8,360 | +0.19(+0.71%) |
Apr 11, 2019 | 26.43 | 26.79 | 25.64 | 26.35 | 13,894 | -0.19(-0.73%) |
Apr 10, 2019 | 26.08 | 26.60 | 25.94 | 26.54 | 14,404 | +0.69(+2.68%) |
Apr 09, 2019 | 26.26 | 26.28 | 25.80 | 25.85 | 17,715 | -0.41(-1.57%) |
Apr 08, 2019 | 26.38 | 26.47 | 25.87 | 26.26 | 11,520 | +0.09(+0.36%) |
Apr 05, 2019 | 26.03 | 26.39 | 25.93 | 26.17 | 19,678 | +0.17(+0.66%) |
Apr 04, 2019 | 25.81 | 26.11 | 25.81 | 26.00 | 7,459 | +0.21(+0.81%) |
Apr 03, 2019 | 26.27 | 26.27 | 25.74 | 25.79 | 9,593 | -0.15(-0.57%) |
Apr 02, 2019 | 26.12 | 26.19 | 25.58 | 25.94 | 14,836 | -0.19(-0.71%) |
Apr 01, 2019 | 25.57 | 26.21 | 25.57 | 26.12 | 13,344 | +0.55(+2.16%) |
Mar 29, 2019 | 25.83 | 25.97 | 25.32 | 25.57 | 32,797 | -0.43(-1.64%) |
Mar 28, 2019 | 25.92 | 26.08 | 25.85 | 26.00 | 9,062 | +0.13(+0.51%) |
Mar 27, 2019 | 25.40 | 25.96 | 24.90 | 25.87 | 20,379 | +0.32(+1.25%) |
Mar 26, 2019 | 25.37 | 25.55 | 25.08 | 25.55 | 10,432 | +0.33(+1.29%) |
Mar 25, 2019 | 24.63 | 25.25 | 24.57 | 25.22 | 20,752 | +0.65(+2.66%) |
Mar 22, 2019 | 25.32 | 25.92 | 24.55 | 24.57 | 26,881 | -0.97(-3.81%) |
Mar 21, 2019 | 25.74 | 26.11 | 25.52 | 25.54 | 21,827 | -0.13(-0.51%) |
Mar 20, 2019 | 25.70 | 26.16 | 25.43 | 25.67 | 20,824 | -0.42(-1.61%) |
Mar 19, 2019 | 26.90 | 26.90 | 26.05 | 26.09 | 11,736 | -0.72(-2.70%) |
Mar 18, 2019 | 27.03 | 27.21 | 26.74 | 26.82 | 15,187 | -0.06(-0.23%) |
Mar 15, 2019 | 27.04 | 27.07 | 26.68 | 26.88 | 55,048 | -0.02(-0.09%) |
Mar 14, 2019 | 27.06 | 27.06 | 26.60 | 26.90 | 17,115 | +0.12(+0.44%) |
Mar 13, 2019 | 26.89 | 26.97 | 26.59 | 26.78 | 12,209 | +0.09(+0.35%) |
Mar 12, 2019 | 26.69 | 26.93 | 26.53 | 26.69 | 23,660 | +0.03(+0.12%) |
Mar 11, 2019 | 26.01 | 26.66 | 25.88 | 26.66 | 12,074 | +0.80(+3.10%) |
Mar 08, 2019 | 25.76 | 26.14 | 25.75 | 25.86 | 13,890 | +0.03(+0.12%) |
Mar 07, 2019 | 26.43 | 26.43 | 25.83 | 25.83 | 16,978 | -0.45(-1.72%) |
Mar 06, 2019 | 27.11 | 27.11 | 26.27 | 26.28 | 21,071 | -0.89(-3.29%) |
Mar 05, 2019 | 27.12 | 27.52 | 26.85 | 27.17 | 13,052 | -0.12(-0.46%) |
Mar 04, 2019 | 27.67 | 27.67 | 27.25 | 27.30 | 11,052 | -0.48(-1.74%) |
Mar 01, 2019 | 27.55 | 27.80 | 26.22 | 27.78 | 26,624 | +0.24(+0.88%) |
Feb 28, 2019 | 27.32 | 27.55 | 27.21 | 27.54 | 23,227 | +0.40(+1.49%) |
Feb 27, 2019 | 26.82 | 27.69 | 26.82 | 27.13 | 9,238 | -0.08(-0.28%) |
Feb 26, 2019 | 27.40 | 27.68 | 26.96 | 27.21 | 24,550 | -0.16(-0.59%) |
Feb 25, 2019 | 27.91 | 27.98 | 27.14 | 27.37 | 29,320 | -0.29(-1.03%) |
Feb 22, 2019 | 27.57 | 27.88 | 27.57 | 27.66 | 15,160 | +0.09(+0.34%) |
Feb 21, 2019 | 27.70 | 27.71 | 27.46 | 27.57 | 19,654 | +0.03(+0.11%) |
Feb 20, 2019 | 27.67 | 27.74 | 27.52 | 27.54 | 20,455 | -0.17(-0.61%) |
Feb 19, 2019 | 27.04 | 27.74 | 26.83 | 27.71 | 14,692 | +0.48(+1.76%) |
Feb 15, 2019 | 26.82 | 27.53 | 26.82 | 27.23 | 36,152 | +0.50(+1.88%) |
Feb 14, 2019 | 26.76 | 26.90 | 26.46 | 26.73 | 21,035 | -0.20(-0.75%) |
Feb 13, 2019 | 26.96 | 26.96 | 26.01 | 26.93 | 9,281 | +0.05(+0.20%) |
Feb 12, 2019 | 26.82 | 27.00 | 26.61 | 26.87 | 33,386 | +0.19(+0.69%) |
Feb 11, 2019 | 26.57 | 26.79 | 26.32 | 26.69 | 24,225 | +0.15(+0.58%) |
Feb 08, 2019 | 26.32 | 26.77 | 26.32 | 26.53 | 21,509 | +0.15(+0.59%) |
Feb 07, 2019 | 26.33 | 26.47 | 26.11 | 26.38 | 34,956 | +0.14(+0.53%) |
Feb 06, 2019 | 26.43 | 26.45 | 25.85 | 26.24 | 14,306 | -0.19(-0.70%) |
Feb 05, 2019 | 26.24 | 26.47 | 25.96 | 26.42 | 27,544 | +0.49(+1.90%) |
Feb 04, 2019 | 25.29 | 26.18 | 25.29 | 25.93 | 23,272 | +0.79(+3.13%) |
Feb 01, 2019 | 24.77 | 25.47 | 24.77 | 25.14 | 23,583 | +0.56(+2.29%) |
Jan 31, 2019 | 24.58 | 24.61 | 24.19 | 24.58 | 43,874 | +0.11(+0.44%) |
Jan 30, 2019 | 23.93 | 24.64 | 23.51 | 24.47 | 40,897 | +0.24(+0.99%) |
Jan 29, 2019 | 24.31 | 24.91 | 24.17 | 24.23 | 39,391 | -0.38(-1.54%) |
Jan 28, 2019 | 24.98 | 25.12 | 24.61 | 24.61 | 15,646 | -0.63(-2.48%) |
Jan 25, 2019 | 24.82 | 25.26 | 24.82 | 25.24 | 15,419 | +0.34(+1.36%) |
Jan 24, 2019 | 24.81 | 25.04 | 24.50 | 24.90 | 16,293 | +0.20(+0.81%) |
Jan 23, 2019 | 24.05 | 25.05 | 24.05 | 24.70 | 24,486 | +0.57(+2.37%) |
Jan 22, 2019 | 25.07 | 25.34 | 24.02 | 24.12 | 54,408 | -0.93(-3.73%) |
Jan 18, 2019 | 25.36 | 25.64 | 24.98 | 25.06 | 23,971 | -0.29(-1.16%) |
Jan 17, 2019 | 25.33 | 25.68 | 25.28 | 25.35 | 18,206 | -0.31(-1.20%) |
Jan 16, 2019 | 25.47 | 25.83 | 25.21 | 25.66 | 19,848 | +0.32(+1.25%) |
Jan 15, 2019 | 25.24 | 25.40 | 24.82 | 25.34 | 15,357 | +0.08(+0.31%) |
Jan 14, 2019 | 25.01 | 25.41 | 24.85 | 25.27 | 10,626 | -0.01(-0.03%) |
Jan 11, 2019 | 25.04 | 25.48 | 24.97 | 25.27 | 17,492 | -0.04(-0.15%) |
Jan 10, 2019 | 25.79 | 26.04 | 24.93 | 25.31 | 33,316 | -0.69(-2.67%) |
Jan 09, 2019 | 26.05 | 26.95 | 25.44 | 26.01 | 22,545 | +0.02(+0.06%) |
Jan 08, 2019 | 26.37 | 26.98 | 24.81 | 25.99 | 46,807 | -0.15(-0.56%) |
Jan 07, 2019 | 26.03 | 26.56 | 25.71 | 26.14 | 16,991 | +0.11(+0.42%) |
Jan 04, 2019 | 25.42 | 26.08 | 24.76 | 26.03 | 24,490 | +0.79(+3.12%) |
Jan 03, 2019 | 25.14 | 25.66 | 24.58 | 25.24 | 16,982 | -0.02(-0.06%) |
Jan 02, 2019 | 24.37 | 25.39 | 24.33 | 25.26 | 13,968 | +0.55(+2.22%) |
Dec 31, 2018 | 24.85 | 25.09 | 24.56 | 24.71 | 27,081 | -0.13(-0.53%) |
Dec 28, 2018 | 24.32 | 25.29 | 24.12 | 24.84 | 31,357 | +0.16(+0.66%) |
Dec 27, 2018 | 24.49 | 24.87 | 23.93 | 24.68 | 25,231 | -0.28(-1.11%) |
Dec 26, 2018 | 24.36 | 25.34 | 24.04 | 24.96 | 23,120 | +0.84(+3.49%) |
Dec 24, 2018 | 24.71 | 25.04 | 24.12 | 24.12 | 13,864 | -0.46(-1.88%) |
Dec 21, 2018 | 24.82 | 25.25 | 24.09 | 24.58 | 91,351 | -0.29(-1.15%) |
Dec 20, 2018 | 24.39 | 25.05 | 23.50 | 24.87 | 33,792 | +0.88(+3.67%) |
Dec 19, 2018 | 24.53 | 25.38 | 23.55 | 23.99 | 26,644 | -0.57(-2.33%) |
Dec 18, 2018 | 24.80 | 25.02 | 24.34 | 24.56 | 21,635 | -0.13(-0.53%) |
Dec 17, 2018 | 24.50 | 25.23 | 24.50 | 24.69 | 39,010 | +0.01(+0.03%) |
Dec 14, 2018 | 25.19 | 25.39 | 24.66 | 24.68 | 24,749 | -0.43(-1.72%) |
Dec 13, 2018 | 24.50 | 26.67 | 24.50 | 25.11 | 43,394 | -1.05(-4.01%) |
Dec 12, 2018 | 25.29 | 26.51 | 25.18 | 26.16 | 17,920 | +1.06(+4.21%) |
Dec 11, 2018 | 25.84 | 26.12 | 24.81 | 25.10 | 54,725 | -0.62(-2.40%) |
Dec 10, 2018 | 26.05 | 26.21 | 25.51 | 25.72 | 17,636 | -0.46(-1.77%) |
Dec 07, 2018 | 26.95 | 26.95 | 25.40 | 26.19 | 21,250 | +0.34(+1.31%) |
Dec 06, 2018 | 25.66 | 26.03 | 25.51 | 25.85 | 15,624 | -0.19(-0.74%) |
Dec 04, 2018 | 27.30 | 27.39 | 25.96 | 26.04 | 29,673 | -1.25(-4.58%) |
Dec 03, 2018 | 27.17 | 27.47 | 27.07 | 27.29 | 14,771 | +0.46(+1.70%) |
Nov 30, 2018 | 27.25 | 27.40 | 26.46 | 26.83 | 33,430 | -0.28(-1.03%) |
Nov 29, 2018 | 26.94 | 27.78 | 26.47 | 27.11 | 16,454 | +0.10(+0.37%) |
Nov 28, 2018 | 26.17 | 27.08 | 26.17 | 27.01 | 19,800 | +0.84(+3.22%) |
Nov 27, 2018 | 26.11 | 26.70 | 26.11 | 26.17 | 12,074 | -0.35(-1.33%) |
Nov 26, 2018 | 26.76 | 26.98 | 26.44 | 26.52 | 14,834 | -0.11(-0.40%) |
Nov 23, 2018 | 26.62 | 26.90 | 26.15 | 26.63 | 7,179 | +0.22(+0.84%) |
Nov 21, 2018 | 26.41 | 26.41 | 26.41 | 0 | +0.70(+2.71%) | |
Nov 20, 2018 | 26.08 | 26.37 | 25.66 | 25.71 | 15,572 | -0.57(-2.19%) |
Nov 19, 2018 | 26.57 | 26.98 | 25.98 | 26.28 | 12,728 | -0.31(-1.18%) |
Nov 16, 2018 | 26.28 | 26.81 | 26.08 | 26.60 | 15,925 | +0.21(+0.81%) |
Nov 15, 2018 | 26.06 | 26.94 | 26.06 | 26.38 | 9,931 | +0.12(+0.47%) |
Nov 14, 2018 | 26.96 | 27.20 | 26.07 | 26.26 | 21,759 | -0.58(-2.17%) |
Nov 13, 2018 | 26.59 | 27.66 | 26.48 | 26.84 | 14,886 | +0.30(+1.13%) |
Nov 12, 2018 | 26.73 | 26.87 | 26.47 | 26.54 | 11,324 | -0.18(-0.66%) |
Nov 09, 2018 | 26.59 | 26.99 | 26.57 | 26.72 | 9,137 | +0.08(+0.29%) |
Nov 08, 2018 | 26.59 | 27.06 | 26.59 | 26.64 | 11,226 | -0.13(-0.49%) |
Nov 07, 2018 | 26.52 | 26.80 | 26.43 | 26.77 | 12,238 | +0.19(+0.72%) |
Nov 06, 2018 | 26.60 | 26.79 | 26.30 | 26.58 | 10,294 | -0.15(-0.57%) |
Nov 05, 2018 | 26.73 | 27.16 | 26.67 | 26.74 | 10,620 | -0.08(-0.31%) |
Nov 02, 2018 | 26.66 | 27.40 | 26.65 | 26.82 | 14,489 | +0.24(+0.89%) |
Nov 01, 2018 | 26.83 | 27.04 | 26.27 | 26.58 | 11,551 | -0.34(-1.25%) |
Oct 31, 2018 | 27.23 | 27.23 | 26.64 | 26.92 | 16,000 | -0.14(-0.51%) |
Oct 30, 2018 | 26.63 | 27.19 | 26.35 | 27.06 | 13,130 | +0.34(+1.29%) |
Oct 29, 2018 | 26.51 | 27.45 | 26.41 | 26.71 | 11,557 | +0.31(+1.19%) |
Oct 26, 2018 | 26.12 | 26.43 | 26.03 | 26.40 | 18,667 | -0.03(-0.12%) |
Oct 25, 2018 | 25.94 | 27.06 | 25.94 | 26.43 | 29,150 | +0.69(+2.68%) |
Oct 24, 2018 | 26.62 | 27.42 | 25.72 | 25.74 | 19,526 | -0.88(-3.31%) |
Oct 23, 2018 | 26.77 | 27.39 | 26.62 | 26.62 | 7,233 | -1.09(-3.93%) |
Oct 22, 2018 | 26.81 | 27.71 | 26.81 | 27.71 | 12,144 | +1.10(+4.15%) |
Oct 19, 2018 | 27.26 | 27.41 | 26.60 | 26.60 | 18,406 | -0.81(-2.96%) |
Oct 18, 2018 | 27.48 | 27.88 | 26.90 | 27.42 | 11,209 | -0.08(-0.31%) |
Oct 17, 2018 | 27.15 | 27.65 | 27.15 | 27.50 | 13,516 | +0.33(+1.21%) |
Oct 16, 2018 | 26.66 | 27.19 | 26.65 | 27.17 | 15,136 | +0.46(+1.72%) |
Oct 15, 2018 | 26.49 | 26.94 | 26.42 | 26.71 | 16,307 | +0.11(+0.40%) |
Oct 12, 2018 | 28.34 | 28.37 | 26.26 | 26.60 | 36,290 | -1.14(-4.11%) |
Oct 11, 2018 | 27.84 | 28.68 | 27.75 | 27.75 | 14,876 | -0.20(-0.71%) |
Oct 10, 2018 | 28.51 | 28.55 | 27.83 | 27.95 | 13,825 | -0.58(-2.04%) |
Oct 09, 2018 | 28.47 | 28.77 | 28.47 | 28.53 | 14,715 | +0.08(+0.30%) |
Oct 08, 2018 | 28.24 | 28.64 | 28.24 | 28.44 | 11,927 | +0.28(+0.98%) |
Oct 05, 2018 | 28.42 | 28.42 | 28.05 | 28.17 | 9,398 | -0.25(-0.89%) |
Oct 04, 2018 | 28.37 | 28.70 | 28.34 | 28.42 | 17,981 | +0.25(+0.87%) |
Oct 03, 2018 | 27.62 | 28.22 | 27.29 | 28.18 | 21,753 | +0.70(+2.54%) |
Oct 02, 2018 | 27.64 | 27.93 | 27.22 | 27.48 | 13,663 | -0.48(-1.73%) |
Oct 01, 2018 | 28.40 | 28.40 | 27.92 | 27.96 | 19,194 | -0.38(-1.35%) |
Sep 28, 2018 | 27.92 | 28.46 | 27.92 | 28.34 | 14,489 | +0.31(+1.09%) |
Sep 27, 2018 | 28.37 | 28.42 | 27.96 | 28.04 | 12,232 | -0.42(-1.48%) |
Sep 26, 2018 | 28.86 | 29.00 | 28.31 | 28.46 | 13,794 | -0.38(-1.33%) |
Sep 25, 2018 | 28.92 | 29.03 | 28.84 | 28.84 | 12,933 | +0.11(+0.40%) |
Sep 24, 2018 | 29.26 | 29.26 | 28.57 | 28.73 | 17,279 | -0.61(-2.09%) |
Sep 21, 2018 | 28.80 | 29.42 | 28.80 | 29.34 | 73,624 | +0.31(+1.06%) |
Sep 20, 2018 | 28.54 | 29.11 | 28.46 | 29.03 | 19,270 | +0.61(+2.16%) |
Sep 19, 2018 | 28.73 | 29.11 | 28.34 | 28.42 | 14,124 | -0.31(-1.07%) |
Sep 18, 2018 | 29.07 | 29.07 | 28.27 | 28.73 | 14,637 | -0.06(-0.19%) |
Sep 17, 2018 | 28.93 | 28.93 | 28.34 | 28.78 | 17,606 | -0.07(-0.26%) |
Sep 14, 2018 | 28.67 | 29.01 | 28.51 | 28.86 | 10,622 | +0.26(+0.91%) |
Sep 13, 2018 | 28.67 | 28.67 | 28.39 | 28.60 | 10,880 | +0.11(+0.39%) |
Sep 12, 2018 | 28.78 | 28.78 | 28.36 | 28.49 | 17,464 | -0.22(-0.78%) |
Sep 11, 2018 | 28.89 | 29.04 | 28.62 | 28.71 | 14,314 | -0.19(-0.64%) |
Sep 10, 2018 | 29.30 | 29.30 | 28.71 | 28.89 | 15,467 | -0.45(-1.52%) |
Sep 07, 2018 | 29.04 | 29.34 | 28.78 | 29.34 | 13,042 | +0.41(+1.41%) |
Sep 06, 2018 | 28.82 | 29.34 | 28.82 | 28.93 | 13,297 | -0.04(-0.13%) |
Sep 05, 2018 | 29.01 | 29.08 | 28.78 | 28.97 | 7,910 | -0.19(-0.64%) |
Sep 04, 2018 | 29.34 | 29.41 | 29.08 | 29.15 | 9,940 | -0.11(-0.38%) |
Aug 31, 2018 | 29.27 | 29.27 | 29.27 | 0 | +0.45(+1.55%) | |
Aug 30, 2018 | 28.86 | 29.15 | 28.49 | 28.82 | 16,638 | -0.07(-0.23%) |
Aug 29, 2018 | 28.89 | 28.94 | 28.74 | 28.89 | 13,541 | +0.00(+0.00%) |
Aug 28, 2018 | 29.07 | 29.07 | 28.88 | 28.89 | 15,752 | -0.15(-0.51%) |
Aug 27, 2018 | 29.26 | 29.37 | 29.03 | 29.03 | 13,465 | -0.18(-0.63%) |
Aug 24, 2018 | 29.15 | 29.37 | 29.00 | 29.22 | 15,024 | +0.07(+0.25%) |
Aug 23, 2018 | 29.07 | 29.15 | 28.81 | 29.15 | 17,750 | +0.07(+0.25%) |
Aug 22, 2018 | 29.48 | 29.55 | 29.03 | 29.07 | 21,084 | -0.37(-1.25%) |
Aug 21, 2018 | 29.59 | 29.66 | 29.33 | 29.44 | 26,896 | -0.11(-0.37%) |
Aug 20, 2018 | 29.55 | 29.63 | 29.44 | 29.55 | 8,716 | +0.07(+0.25%) |
Aug 17, 2018 | 29.48 | 29.55 | 29.33 | 29.48 | 19,220 | +0.00(+0.00%) |
Aug 16, 2018 | 29.33 | 29.51 | 29.33 | 29.48 | 14,202 | +0.26(+0.88%) |
Aug 15, 2018 | 29.44 | 29.59 | 29.22 | 29.22 | 12,039 | -0.33(-1.12%) |
Aug 14, 2018 | 29.55 | 29.55 | 29.07 | 29.55 | 22,650 | +0.41(+1.39%) |
Aug 13, 2018 | 29.44 | 29.55 | 29.15 | 29.15 | 14,202 | -0.30(-1.00%) |
Aug 10, 2018 | 29.07 | 29.55 | 28.92 | 29.44 | 13,806 | +0.18(+0.63%) |
Aug 09, 2018 | 29.18 | 29.33 | 29.11 | 29.26 | 7,349 | +0.22(+0.76%) |
Aug 08, 2018 | 28.89 | 29.03 | 28.89 | 29.03 | 4,469 | +0.07(+0.26%) |
Aug 07, 2018 | 29.18 | 29.18 | 28.78 | 28.96 | 7,911 | +0.04(+0.13%) |
Aug 06, 2018 | 28.96 | 29.07 | 28.70 | 28.92 | 9,571 | +0.00(+0.00%) |
Aug 03, 2018 | 29.51 | 29.55 | 28.81 | 28.92 | 15,565 | -0.48(-1.63%) |
Aug 02, 2018 | 28.92 | 29.51 | 28.92 | 29.40 | 26,290 | +0.52(+1.79%) |
Aug 01, 2018 | 28.67 | 29.07 | 28.48 | 28.89 | 14,695 | +0.30(+1.03%) |
Jul 31, 2018 | 28.96 | 28.96 | 28.48 | 28.59 | 17,489 | -0.11(-0.39%) |
Jul 30, 2018 | 29.00 | 29.07 | 28.67 | 28.70 | 12,443 | -0.15(-0.51%) |
Jul 27, 2018 | 29.18 | 29.36 | 28.67 | 28.85 | 15,430 | -0.26(-0.89%) |
Jul 26, 2018 | 28.81 | 29.40 | 28.81 | 29.11 | 11,445 | +0.44(+1.55%) |
Jul 25, 2018 | 28.74 | 28.74 | 28.52 | 28.67 | 13,875 | +0.15(+0.52%) |
Jul 24, 2018 | 28.52 | 28.74 | 28.37 | 28.52 | 20,614 | +0.30(+1.05%) |
Jul 23, 2018 | 28.37 | 28.37 | 28.01 | 28.22 | 14,500 | +0.11(+0.39%) |
Jul 20, 2018 | 27.96 | 28.37 | 27.96 | 28.11 | 17,937 | +0.07(+0.26%) |
Jul 19, 2018 | 27.56 | 28.18 | 27.56 | 28.04 | 17,854 | +0.44(+1.61%) |
Jul 18, 2018 | 27.83 | 27.85 | 27.41 | 27.59 | 10,444 | -0.07(-0.27%) |
Jul 17, 2018 | 28.00 | 28.07 | 27.59 | 27.67 | 18,025 | -0.26(-0.93%) |
Jul 16, 2018 | 27.70 | 27.93 | 27.70 | 27.93 | 10,327 | +0.11(+0.40%) |
Jul 13, 2018 | 27.93 | 27.96 | 27.67 | 27.82 | 19,338 | +0.00(+0.00%) |
Jul 12, 2018 | 27.93 | 27.93 | 27.61 | 27.82 | 11,682 | -0.15(-0.53%) |
Jul 11, 2018 | 28.05 | 28.11 | 27.85 | 27.96 | 9,002 | +0.11(+0.40%) |
Jul 10, 2018 | 28.41 | 28.48 | 27.74 | 27.85 | 16,425 | -0.55(-1.95%) |
Jul 09, 2018 | 27.93 | 28.48 | 27.93 | 28.41 | 18,053 | +0.48(+1.72%) |
Jul 06, 2018 | 27.82 | 28.00 | 27.82 | 27.93 | 17,523 | +0.11(+0.40%) |
Jul 05, 2018 | 27.78 | 27.91 | 27.59 | 27.82 | 23,007 | +0.07(+0.27%) |
Jul 03, 2018 | 27.74 | 27.74 | 27.74 | 0 | +0.11(+0.40%) | |
Jul 02, 2018 | 26.78 | 27.63 | 26.78 | 27.63 | 15,272 | +0.74(+2.75%) |
Jun 29, 2018 | 27.19 | 27.42 | 26.89 | 26.89 | 27,934 | -0.37(-1.36%) |
Jun 28, 2018 | 27.08 | 27.52 | 27.08 | 27.26 | 13,909 | +0.15(+0.55%) |
Jun 27, 2018 | 27.52 | 27.52 | 27.11 | 27.11 | 15,955 | -0.41(-1.48%) |
Jun 26, 2018 | 27.45 | 27.67 | 27.30 | 27.52 | 19,067 | +0.00(+0.00%) |
Jun 25, 2018 | 27.56 | 27.74 | 27.19 | 27.52 | 29,508 | +0.00(+0.00%) |
Jun 22, 2018 | 27.45 | 27.83 | 27.34 | 27.52 | 84,723 | -0.15(-0.53%) |
Jun 21, 2018 | 27.45 | 27.87 | 27.22 | 27.67 | 25,376 | +0.18(+0.67%) |
Jun 20, 2018 | 27.56 | 27.67 | 27.26 | 27.48 | 29,592 | -0.04(-0.13%) |
Jun 19, 2018 | 26.78 | 27.85 | 26.78 | 27.52 | 49,632 | +0.63(+2.33%) |
Jun 18, 2018 | 26.86 | 27.11 | 26.52 | 26.89 | 34,525 | +0.07(+0.28%) |
Jun 15, 2018 | 27.00 | 26.71 | 26.82 | 71,095 | +0.11(+0.41%) | |
Jun 14, 2018 | 26.60 | 26.74 | 26.41 | 26.71 | 24,550 | +0.22(+0.84%) |
Jun 13, 2018 | 26.45 | 26.74 | 26.15 | 26.49 | 24,630 | +0.15(+0.56%) |
Jun 12, 2018 | 27.30 | 27.30 | 26.26 | 26.34 | 28,960 | -0.89(-3.26%) |
Jun 11, 2018 | 27.63 | 27.63 | 27.08 | 27.22 | 21,096 | -0.48(-1.73%) |
Jun 08, 2018 | 27.93 | 28.07 | 27.63 | 27.70 | 13,742 | -0.26(-0.92%) |
Jun 07, 2018 | 28.07 | 28.07 | 27.78 | 27.96 | 15,124 | -0.04(-0.13%) |
Jun 06, 2018 | 27.93 | 28.07 | 27.82 | 28.00 | 38,438 | +0.11(+0.40%) |
Jun 05, 2018 | 27.56 | 28.07 | 27.48 | 27.89 | 21,617 | +0.04(+0.13%) |
Jun 04, 2018 | 28.11 | 28.15 | 27.70 | 27.85 | 23,101 | -0.15(-0.53%) |