Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.12 | 27.29 | 26.95 | 27.02 | 436,935 | -0.43(-1.58%) |
May 30, 2019 | 28.05 | 28.20 | 27.22 | 27.45 | 244,004 | -0.53(-1.88%) |
May 29, 2019 | 27.63 | 28.08 | 27.49 | 27.98 | 259,532 | +0.10(+0.36%) |
May 28, 2019 | 28.09 | 28.21 | 27.84 | 27.88 | 308,893 | -0.23(-0.81%) |
May 24, 2019 | 27.86 | 28.19 | 27.86 | 28.11 | 148,952 | +0.41(+1.49%) |
May 23, 2019 | 27.84 | 27.84 | 27.39 | 27.69 | 367,721 | -0.43(-1.53%) |
May 22, 2019 | 28.44 | 28.51 | 28.02 | 28.12 | 155,274 | -0.41(-1.45%) |
May 21, 2019 | 28.40 | 28.55 | 28.28 | 28.54 | 168,424 | +0.21(+0.75%) |
May 20, 2019 | 28.15 | 28.62 | 28.15 | 28.33 | 219,076 | +0.09(+0.33%) |
May 17, 2019 | 28.52 | 28.91 | 28.23 | 28.23 | 307,851 | -0.57(-1.96%) |
May 16, 2019 | 28.50 | 28.97 | 28.50 | 28.80 | 227,361 | +0.46(+1.64%) |
May 15, 2019 | 28.29 | 28.39 | 27.86 | 28.34 | 293,101 | -0.22(-0.77%) |
May 14, 2019 | 28.44 | 28.71 | 28.28 | 28.55 | 375,682 | +0.18(+0.63%) |
May 13, 2019 | 29.23 | 29.23 | 28.26 | 28.38 | 471,802 | -1.19(-4.03%) |
May 10, 2019 | 29.46 | 29.60 | 29.06 | 29.57 | 258,358 | -0.03(-0.09%) |
May 09, 2019 | 29.49 | 29.68 | 29.18 | 29.59 | 518,007 | -0.03(-0.11%) |
May 08, 2019 | 29.96 | 30.11 | 29.59 | 29.63 | 370,624 | -0.41(-1.35%) |
May 07, 2019 | 30.52 | 30.64 | 29.88 | 30.03 | 526,518 | -0.75(-2.44%) |
May 06, 2019 | 30.38 | 30.94 | 30.35 | 30.78 | 301,876 | +0.01(+0.03%) |
May 03, 2019 | 30.45 | 30.85 | 30.16 | 30.78 | 362,672 | +0.33(+1.08%) |
May 02, 2019 | 30.05 | 30.51 | 30.03 | 30.45 | 243,770 | +0.43(+1.43%) |
May 01, 2019 | 30.43 | 30.61 | 29.90 | 30.02 | 279,487 | -0.35(-1.17%) |
Apr 30, 2019 | 30.45 | 30.73 | 30.26 | 30.37 | 343,078 | -0.14(-0.44%) |
Apr 29, 2019 | 30.22 | 30.62 | 30.22 | 30.51 | 461,510 | +0.41(+1.38%) |
Apr 26, 2019 | 29.81 | 30.18 | 29.51 | 30.09 | 278,723 | +0.30(+0.99%) |
Apr 25, 2019 | 29.69 | 29.86 | 29.32 | 29.80 | 307,982 | +0.21(+0.71%) |
Apr 24, 2019 | 28.88 | 29.84 | 28.88 | 29.59 | 612,348 | +0.45(+1.54%) |
Apr 23, 2019 | 28.59 | 29.18 | 28.48 | 29.14 | 446,056 | +0.62(+2.19%) |
Apr 22, 2019 | 28.79 | 28.87 | 28.31 | 28.51 | 421,316 | -0.27(-0.94%) |
Apr 18, 2019 | 29.15 | 29.20 | 28.71 | 28.78 | 309,508 | -0.47(-1.62%) |
Apr 17, 2019 | 29.35 | 29.36 | 28.94 | 29.26 | 288,007 | -0.15(-0.52%) |
Apr 16, 2019 | 29.12 | 29.43 | 28.95 | 29.41 | 527,346 | +0.31(+1.07%) |
Apr 15, 2019 | 29.52 | 29.52 | 29.05 | 29.10 | 265,416 | -0.37(-1.26%) |
Apr 12, 2019 | 29.42 | 29.56 | 28.95 | 29.47 | 344,319 | +0.41(+1.42%) |
Apr 11, 2019 | 29.15 | 29.26 | 28.90 | 29.05 | 253,133 | +0.07(+0.23%) |
Apr 10, 2019 | 28.95 | 28.99 | 28.59 | 28.99 | 329,944 | +0.12(+0.41%) |
Apr 09, 2019 | 29.42 | 29.54 | 28.82 | 28.87 | 389,647 | -0.62(-2.12%) |
Apr 08, 2019 | 29.52 | 29.66 | 29.34 | 29.49 | 316,468 | -0.08(-0.26%) |
Apr 05, 2019 | 29.47 | 29.60 | 29.25 | 29.57 | 257,174 | +0.14(+0.46%) |
Apr 04, 2019 | 29.07 | 29.49 | 29.04 | 29.43 | 293,763 | +0.42(+1.46%) |
Apr 03, 2019 | 29.28 | 29.41 | 28.99 | 29.01 | 286,485 | -0.01(-0.03%) |
Apr 02, 2019 | 29.06 | 29.26 | 28.81 | 29.02 | 305,027 | -0.14(-0.49%) |
Apr 01, 2019 | 28.70 | 29.20 | 28.63 | 29.16 | 446,426 | +0.76(+2.68%) |
Mar 29, 2019 | 28.78 | 28.83 | 28.27 | 28.40 | 351,305 | -0.19(-0.65%) |
Mar 28, 2019 | 28.20 | 28.61 | 27.98 | 28.59 | 290,602 | +0.38(+1.35%) |
Mar 27, 2019 | 28.10 | 28.38 | 27.89 | 28.21 | 256,093 | +0.05(+0.18%) |
Mar 26, 2019 | 27.36 | 28.18 | 27.36 | 28.16 | 584,768 | +0.94(+3.44%) |
Mar 25, 2019 | 27.01 | 27.47 | 26.92 | 27.22 | 377,184 | +0.24(+0.88%) |
Mar 22, 2019 | 27.70 | 27.74 | 26.73 | 26.98 | 986,426 | -0.88(-3.15%) |
Mar 21, 2019 | 28.36 | 28.45 | 27.79 | 27.86 | 937,358 | -0.68(-2.40%) |
Mar 20, 2019 | 28.66 | 29.14 | 28.50 | 28.55 | 799,547 | -0.54(-1.86%) |
Mar 19, 2019 | 29.84 | 29.84 | 29.02 | 29.09 | 386,050 | -0.56(-1.88%) |
Mar 18, 2019 | 29.34 | 29.74 | 29.21 | 29.64 | 616,915 | +0.45(+1.53%) |
Mar 15, 2019 | 29.10 | 29.54 | 29.03 | 29.20 | 1,747,411 | +0.06(+0.20%) |
Mar 14, 2019 | 29.01 | 29.36 | 28.78 | 29.14 | 476,363 | +0.16(+0.55%) |
Mar 13, 2019 | 29.36 | 29.48 | 28.98 | 28.98 | 1,114,807 | -0.22(-0.75%) |
Mar 12, 2019 | 29.36 | 29.45 | 29.06 | 29.20 | 640,486 | -0.18(-0.60%) |
Mar 11, 2019 | 29.60 | 29.66 | 29.31 | 29.37 | 890,655 | -0.18(-0.60%) |
Mar 08, 2019 | 29.07 | 29.66 | 28.94 | 29.55 | 750,091 | +0.35(+1.19%) |
Mar 07, 2019 | 29.53 | 29.58 | 29.13 | 29.20 | 632,276 | -0.32(-1.09%) |
Mar 06, 2019 | 29.96 | 30.05 | 29.45 | 29.53 | 575,389 | -0.46(-1.52%) |
Mar 05, 2019 | 29.93 | 30.13 | 29.61 | 29.98 | 513,249 | +0.05(+0.17%) |
Mar 04, 2019 | 30.05 | 30.16 | 29.75 | 29.93 | 722,149 | -0.17(-0.56%) |
Mar 01, 2019 | 30.18 | 30.19 | 29.80 | 30.10 | 548,093 | +0.14(+0.45%) |
Feb 28, 2019 | 29.82 | 30.12 | 29.77 | 29.97 | 540,807 | +0.14(+0.48%) |
Feb 27, 2019 | 29.64 | 29.87 | 29.54 | 29.82 | 417,305 | +0.13(+0.45%) |
Feb 26, 2019 | 30.03 | 30.18 | 29.67 | 29.69 | 447,989 | -0.45(-1.50%) |
Feb 25, 2019 | 30.21 | 30.41 | 30.07 | 30.14 | 705,305 | +0.10(+0.34%) |
Feb 22, 2019 | 29.86 | 30.05 | 29.69 | 30.04 | 600,764 | +0.23(+0.76%) |
Feb 21, 2019 | 29.70 | 29.86 | 29.59 | 29.81 | 694,603 | +0.04(+0.14%) |
Feb 20, 2019 | 29.03 | 29.77 | 28.86 | 29.77 | 699,731 | +0.67(+2.31%) |
Feb 19, 2019 | 28.40 | 29.23 | 28.14 | 29.10 | 837,145 | +0.57(+2.00%) |
Feb 15, 2019 | 28.25 | 28.58 | 28.21 | 28.53 | 501,014 | +0.46(+1.64%) |
Feb 14, 2019 | 28.04 | 28.20 | 27.90 | 28.07 | 558,411 | -0.20(-0.71%) |
Feb 13, 2019 | 28.19 | 28.33 | 28.03 | 28.27 | 309,141 | +0.09(+0.33%) |
Feb 12, 2019 | 28.07 | 28.32 | 27.98 | 28.18 | 589,960 | +0.22(+0.78%) |
Feb 11, 2019 | 27.58 | 27.97 | 27.43 | 27.96 | 599,723 | +0.45(+1.65%) |
Feb 08, 2019 | 27.27 | 27.56 | 27.08 | 27.51 | 874,272 | +0.11(+0.40%) |
Feb 07, 2019 | 27.06 | 27.43 | 26.89 | 27.40 | 643,837 | +0.44(+1.65%) |
Feb 06, 2019 | 26.78 | 26.99 | 26.75 | 26.95 | 294,496 | +0.08(+0.31%) |
Feb 05, 2019 | 26.77 | 26.91 | 26.47 | 26.87 | 479,004 | +0.10(+0.38%) |
Feb 04, 2019 | 26.44 | 26.79 | 26.30 | 26.77 | 408,096 | +0.34(+1.30%) |
Feb 01, 2019 | 26.47 | 26.57 | 25.44 | 26.42 | 390,419 | -0.03(-0.13%) |
Jan 31, 2019 | 26.20 | 26.50 | 25.76 | 26.46 | 987,038 | +0.18(+0.70%) |
Jan 30, 2019 | 26.32 | 26.52 | 26.12 | 26.27 | 630,649 | +0.03(+0.13%) |
Jan 29, 2019 | 26.43 | 26.62 | 26.23 | 26.24 | 483,637 | -0.20(-0.76%) |
Jan 28, 2019 | 26.15 | 26.47 | 26.05 | 26.44 | 664,636 | +0.14(+0.54%) |
Jan 25, 2019 | 25.93 | 26.41 | 25.22 | 26.30 | 570,612 | +0.49(+1.89%) |
Jan 24, 2019 | 25.49 | 26.85 | 25.01 | 25.81 | 764,153 | +0.23(+0.92%) |
Jan 23, 2019 | 25.37 | 25.60 | 25.22 | 25.58 | 750,366 | +0.17(+0.66%) |
Jan 22, 2019 | 25.30 | 25.60 | 25.05 | 25.41 | 769,559 | -0.08(-0.33%) |
Jan 18, 2019 | 25.28 | 25.63 | 25.16 | 25.49 | 674,891 | +0.22(+0.86%) |
Jan 17, 2019 | 24.95 | 25.34 | 24.92 | 25.27 | 733,921 | +0.12(+0.47%) |
Jan 16, 2019 | 24.82 | 25.26 | 24.77 | 25.16 | 597,776 | +0.45(+1.83%) |
Jan 15, 2019 | 24.38 | 24.75 | 24.18 | 24.70 | 508,430 | +0.21(+0.86%) |
Jan 14, 2019 | 24.33 | 24.68 | 24.33 | 24.49 | 506,704 | -0.09(-0.38%) |
Jan 11, 2019 | 24.37 | 24.61 | 24.27 | 24.59 | 475,510 | +0.04(+0.17%) |
Jan 10, 2019 | 24.38 | 24.66 | 24.23 | 24.54 | 432,535 | +0.06(+0.24%) |
Jan 09, 2019 | 24.53 | 24.71 | 24.29 | 24.48 | 440,655 | -0.05(-0.21%) |
Jan 08, 2019 | 24.66 | 24.80 | 23.09 | 24.54 | 643,436 | -0.06(-0.24%) |
Jan 07, 2019 | 23.48 | 24.80 | 23.15 | 24.59 | 935,417 | -0.10(-0.41%) |
Jan 04, 2019 | 24.43 | 24.80 | 24.19 | 24.69 | 370,993 | +0.67(+2.79%) |
Jan 03, 2019 | 24.02 | 24.60 | 23.83 | 24.02 | 359,891 | -0.12(-0.49%) |
Jan 02, 2019 | 23.54 | 24.23 | 23.46 | 24.14 | 509,522 | +0.29(+1.20%) |
Dec 31, 2018 | 23.90 | 24.02 | 23.19 | 23.86 | 416,757 | +0.05(+0.21%) |
Dec 28, 2018 | 23.67 | 24.10 | 23.48 | 23.81 | 360,148 | +0.16(+0.67%) |
Dec 27, 2018 | 23.26 | 24.83 | 22.82 | 23.65 | 678,392 | +0.01(+0.04%) |
Dec 26, 2018 | 22.71 | 23.68 | 22.52 | 23.64 | 514,867 | +1.02(+4.49%) |
Dec 24, 2018 | 23.12 | 23.26 | 22.61 | 22.62 | 345,013 | -0.51(-2.21%) |
Dec 21, 2018 | 23.63 | 23.93 | 23.08 | 23.13 | 1,473,367 | -0.49(-2.06%) |
Dec 20, 2018 | 23.55 | 23.86 | 23.47 | 23.62 | 724,874 | +0.08(+0.32%) |
Dec 19, 2018 | 24.14 | 24.46 | 23.41 | 23.55 | 640,338 | -0.60(-2.50%) |
Dec 18, 2018 | 24.45 | 24.76 | 24.04 | 24.15 | 729,047 | -0.28(-1.13%) |
Dec 17, 2018 | 24.37 | 24.92 | 24.17 | 24.43 | 546,171 | +0.07(+0.28%) |
Dec 14, 2018 | 24.48 | 24.95 | 24.28 | 24.36 | 528,067 | -0.27(-1.09%) |
Dec 13, 2018 | 25.44 | 25.44 | 24.61 | 24.63 | 649,195 | -0.81(-3.17%) |
Dec 12, 2018 | 25.58 | 25.89 | 25.26 | 25.43 | 913,285 | +0.08(+0.33%) |
Dec 11, 2018 | 25.61 | 25.79 | 25.15 | 25.35 | 532,667 | +0.04(+0.17%) |
Dec 10, 2018 | 25.88 | 25.88 | 25.05 | 25.31 | 495,514 | -0.56(-2.17%) |
Dec 07, 2018 | 25.85 | 26.18 | 25.53 | 25.87 | 445,359 | +0.03(+0.10%) |
Dec 06, 2018 | 25.44 | 25.94 | 25.11 | 25.84 | 453,527 | +0.08(+0.33%) |
Dec 04, 2018 | 26.99 | 27.25 | 25.51 | 25.76 | 529,973 | -1.35(-4.98%) |
Dec 03, 2018 | 27.33 | 27.41 | 26.83 | 27.11 | 416,697 | -0.03(-0.09%) |
Nov 30, 2018 | 26.62 | 27.25 | 26.62 | 27.14 | 401,264 | +0.44(+1.63%) |
Nov 29, 2018 | 26.72 | 26.87 | 26.30 | 26.70 | 383,648 | -0.13(-0.50%) |
Nov 28, 2018 | 26.41 | 26.94 | 26.11 | 26.83 | 605,075 | +0.44(+1.67%) |
Nov 27, 2018 | 26.20 | 26.47 | 26.14 | 26.39 | 534,456 | +0.19(+0.73%) |
Nov 26, 2018 | 26.04 | 26.50 | 26.03 | 26.20 | 479,966 | +0.40(+1.55%) |
Nov 23, 2018 | 25.71 | 26.08 | 25.69 | 25.80 | 211,737 | -0.08(-0.32%) |
Nov 21, 2018 | 25.88 | 25.88 | 25.88 | 0 | +0.08(+0.32%) | |
Nov 20, 2018 | 25.98 | 26.28 | 25.65 | 25.80 | 349,450 | -0.42(-1.59%) |
Nov 19, 2018 | 26.31 | 26.57 | 26.00 | 26.22 | 349,792 | -0.17(-0.66%) |
Nov 16, 2018 | 25.88 | 26.48 | 25.67 | 26.39 | 1,370,293 | +0.27(+1.02%) |
Nov 15, 2018 | 25.21 | 26.17 | 25.15 | 26.13 | 642,441 | +0.73(+2.89%) |
Nov 14, 2018 | 26.02 | 26.24 | 25.06 | 25.39 | 660,447 | -0.46(-1.77%) |
Nov 13, 2018 | 25.82 | 26.37 | 25.74 | 25.85 | 1,074,860 | +0.12(+0.45%) |
Nov 12, 2018 | 26.02 | 26.29 | 25.73 | 25.73 | 551,466 | -0.27(-1.06%) |
Nov 09, 2018 | 26.18 | 26.44 | 25.81 | 26.01 | 354,456 | -0.25(-0.95%) |
Nov 08, 2018 | 26.34 | 26.58 | 26.18 | 26.26 | 601,877 | -0.17(-0.63%) |
Nov 07, 2018 | 26.63 | 26.78 | 26.13 | 26.43 | 542,925 | -0.19(-0.72%) |
Nov 06, 2018 | 26.33 | 26.76 | 26.23 | 26.62 | 478,665 | +0.21(+0.79%) |
Nov 05, 2018 | 26.22 | 26.56 | 26.16 | 26.41 | 543,443 | +0.25(+0.96%) |
Nov 02, 2018 | 25.98 | 26.20 | 25.83 | 26.16 | 347,974 | +0.29(+1.13%) |
Nov 01, 2018 | 25.70 | 26.08 | 25.56 | 25.87 | 380,973 | +0.21(+0.81%) |
Oct 31, 2018 | 25.94 | 26.00 | 25.59 | 25.66 | 644,329 | +0.12(+0.46%) |
Oct 30, 2018 | 25.16 | 25.58 | 25.02 | 25.54 | 466,504 | +0.44(+1.76%) |
Oct 29, 2018 | 24.59 | 25.47 | 24.59 | 25.10 | 508,972 | +0.63(+2.59%) |
Oct 26, 2018 | 24.43 | 24.78 | 24.17 | 24.47 | 761,247 | -0.15(-0.61%) |
Oct 25, 2018 | 23.91 | 24.78 | 23.91 | 24.62 | 698,855 | +0.67(+2.78%) |
Oct 24, 2018 | 24.51 | 25.88 | 23.79 | 23.95 | 898,142 | -1.32(-5.21%) |
Oct 23, 2018 | 25.08 | 25.63 | 24.97 | 25.27 | 698,344 | -0.15(-0.59%) |
Oct 22, 2018 | 26.22 | 26.34 | 25.38 | 25.42 | 588,009 | -0.80(-3.05%) |
Oct 19, 2018 | 26.63 | 26.84 | 26.20 | 26.22 | 478,690 | -0.55(-2.05%) |
Oct 18, 2018 | 27.32 | 27.47 | 26.73 | 26.77 | 403,345 | -0.62(-2.25%) |
Oct 17, 2018 | 27.06 | 27.61 | 26.90 | 27.38 | 324,064 | +0.18(+0.67%) |
Oct 16, 2018 | 26.93 | 27.26 | 26.48 | 27.20 | 329,867 | +0.38(+1.43%) |
Oct 15, 2018 | 26.45 | 27.04 | 26.38 | 26.82 | 388,644 | +0.35(+1.32%) |
Oct 12, 2018 | 27.54 | 27.54 | 25.83 | 26.47 | 760,647 | -0.73(-2.70%) |
Oct 11, 2018 | 28.10 | 28.28 | 27.19 | 27.20 | 531,422 | -1.06(-3.74%) |
Oct 10, 2018 | 28.58 | 28.88 | 28.23 | 28.26 | 613,368 | -0.31(-1.08%) |
Oct 09, 2018 | 28.41 | 28.69 | 28.27 | 28.57 | 348,237 | +0.07(+0.23%) |
Oct 08, 2018 | 28.27 | 28.70 | 28.13 | 28.50 | 564,422 | +0.17(+0.62%) |
Oct 05, 2018 | 28.51 | 28.63 | 28.13 | 28.33 | 596,322 | -0.06(-0.21%) |
Oct 04, 2018 | 28.26 | 28.71 | 27.72 | 28.38 | 548,757 | +0.06(+0.21%) |
Oct 03, 2018 | 27.70 | 28.38 | 27.59 | 28.33 | 296,443 | +0.77(+2.78%) |
Oct 02, 2018 | 27.66 | 27.88 | 27.41 | 27.56 | 258,663 | -0.10(-0.36%) |
Oct 01, 2018 | 28.18 | 28.18 | 27.55 | 27.66 | 308,528 | -0.37(-1.34%) |
Sep 28, 2018 | 28.03 | 28.29 | 27.94 | 28.03 | 596,562 | -0.08(-0.30%) |
Sep 27, 2018 | 28.20 | 28.45 | 28.03 | 28.12 | 401,735 | -0.07(-0.27%) |
Sep 26, 2018 | 28.94 | 29.03 | 28.15 | 28.19 | 319,743 | -0.69(-2.39%) |
Sep 25, 2018 | 28.93 | 28.94 | 28.78 | 28.88 | 196,365 | +0.11(+0.38%) |
Sep 24, 2018 | 29.11 | 29.13 | 28.59 | 28.78 | 348,555 | -0.37(-1.29%) |
Sep 21, 2018 | 29.18 | 29.43 | 29.09 | 29.15 | 814,662 | -0.13(-0.46%) |
Sep 20, 2018 | 29.18 | 29.43 | 29.16 | 29.28 | 408,836 | +0.22(+0.75%) |
Sep 19, 2018 | 28.82 | 29.26 | 28.76 | 29.07 | 323,314 | +0.24(+0.84%) |
Sep 18, 2018 | 29.28 | 29.33 | 28.82 | 28.83 | 396,434 | -0.37(-1.26%) |
Sep 17, 2018 | 29.43 | 29.43 | 29.08 | 29.19 | 301,894 | -0.24(-0.82%) |
Sep 14, 2018 | 29.08 | 29.50 | 29.07 | 29.43 | 295,400 | +0.39(+1.35%) |
Sep 13, 2018 | 29.40 | 29.40 | 28.87 | 29.04 | 244,687 | -0.22(-0.77%) |
Sep 12, 2018 | 29.56 | 29.58 | 29.08 | 29.27 | 328,290 | -0.35(-1.18%) |
Sep 11, 2018 | 29.61 | 29.88 | 29.43 | 29.62 | 227,694 | +0.01(+0.03%) |
Sep 10, 2018 | 29.85 | 29.85 | 29.57 | 29.61 | 166,534 | -0.10(-0.34%) |
Sep 07, 2018 | 29.69 | 30.08 | 29.53 | 29.71 | 225,421 | +0.02(+0.06%) |
Sep 06, 2018 | 29.59 | 29.96 | 29.59 | 29.69 | 335,780 | +0.00(+0.00%) |
Sep 05, 2018 | 29.79 | 30.07 | 29.63 | 29.69 | 315,156 | -0.11(-0.36%) |
Sep 04, 2018 | 29.57 | 29.90 | 29.49 | 29.80 | 283,842 | +0.24(+0.82%) |
Aug 31, 2018 | 29.56 | 29.56 | 29.56 | 0 | +0.08(+0.28%) | |
Aug 30, 2018 | 29.43 | 29.63 | 29.26 | 29.48 | 224,536 | +0.00(+0.00%) |
Aug 29, 2018 | 29.52 | 29.57 | 29.24 | 29.48 | 182,213 | -0.06(-0.20%) |
Aug 28, 2018 | 29.69 | 29.72 | 29.40 | 29.53 | 209,771 | -0.10(-0.34%) |
Aug 27, 2018 | 29.85 | 29.97 | 29.59 | 29.63 | 237,970 | -0.07(-0.25%) |
Aug 24, 2018 | 29.76 | 29.89 | 29.63 | 29.71 | 179,286 | -0.04(-0.14%) |
Aug 23, 2018 | 29.80 | 29.81 | 29.57 | 29.75 | 155,049 | -0.09(-0.31%) |
Aug 22, 2018 | 29.89 | 29.93 | 29.60 | 29.84 | 179,793 | -0.14(-0.47%) |
Aug 21, 2018 | 29.43 | 30.06 | 29.37 | 29.98 | 428,448 | +0.56(+1.91%) |
Aug 20, 2018 | 29.31 | 29.48 | 29.09 | 29.42 | 211,926 | +0.12(+0.42%) |
Aug 17, 2018 | 29.19 | 29.35 | 29.17 | 29.29 | 208,040 | +0.00(+0.00%) |
Aug 16, 2018 | 29.06 | 29.51 | 29.06 | 29.29 | 266,407 | +0.31(+1.09%) |
Aug 15, 2018 | 29.08 | 29.34 | 28.93 | 28.98 | 300,901 | -0.22(-0.74%) |
Aug 14, 2018 | 28.99 | 29.34 | 28.90 | 29.19 | 369,283 | +0.30(+1.03%) |
Aug 13, 2018 | 29.01 | 29.19 | 28.83 | 28.90 | 308,354 | -0.13(-0.46%) |
Aug 10, 2018 | 28.90 | 29.22 | 28.71 | 29.03 | 136,639 | -0.02(-0.09%) |
Aug 09, 2018 | 29.16 | 29.31 | 28.96 | 29.05 | 162,179 | -0.14(-0.48%) |
Aug 08, 2018 | 29.06 | 29.34 | 28.97 | 29.19 | 267,756 | +0.09(+0.31%) |
Aug 07, 2018 | 28.90 | 29.19 | 28.90 | 29.10 | 312,504 | +0.26(+0.89%) |
Aug 06, 2018 | 28.88 | 28.94 | 28.68 | 28.85 | 244,163 | +0.00(+0.00%) |
Aug 03, 2018 | 29.19 | 29.52 | 28.79 | 28.85 | 357,727 | -0.43(-1.47%) |
Aug 02, 2018 | 29.00 | 29.43 | 28.92 | 29.28 | 673,612 | +0.12(+0.40%) |
Aug 01, 2018 | 29.18 | 29.38 | 29.02 | 29.16 | 548,944 | +0.03(+0.11%) |
Jul 31, 2018 | 29.28 | 29.48 | 28.88 | 29.13 | 480,747 | -0.13(-0.45%) |
Jul 30, 2018 | 29.32 | 29.53 | 29.24 | 29.26 | 361,394 | +0.02(+0.06%) |
Jul 27, 2018 | 29.24 | 29.47 | 28.95 | 29.24 | 441,813 | +0.01(+0.03%) |
Jul 26, 2018 | 29.17 | 29.39 | 29.15 | 29.24 | 489,177 | +0.16(+0.54%) |
Jul 25, 2018 | 29.31 | 29.31 | 28.80 | 29.08 | 689,650 | +0.07(+0.23%) |
Jul 24, 2018 | 29.10 | 29.19 | 28.77 | 29.01 | 322,865 | -0.07(-0.23%) |
Jul 23, 2018 | 29.19 | 28.52 | 29.08 | 416,333 | +0.30(+1.04%) | |
Jul 20, 2018 | 28.40 | 29.01 | 28.21 | 28.78 | 569,699 | +0.37(+1.31%) |
Jul 19, 2018 | 27.92 | 28.42 | 27.92 | 28.41 | 709,823 | +0.48(+1.72%) |
Jul 18, 2018 | 27.57 | 27.97 | 27.57 | 27.93 | 376,946 | +0.30(+1.08%) |
Jul 17, 2018 | 27.70 | 27.80 | 27.47 | 27.63 | 471,379 | -0.02(-0.06%) |
Jul 16, 2018 | 27.38 | 27.68 | 27.38 | 27.65 | 284,056 | +0.32(+1.18%) |
Jul 13, 2018 | 27.63 | 27.28 | 27.32 | 288,215 | -0.22(-0.78%) | |
Jul 12, 2018 | 27.82 | 27.82 | 27.18 | 27.54 | 373,668 | -0.19(-0.69%) |
Jul 11, 2018 | 27.64 | 27.88 | 27.59 | 27.73 | 379,084 | +0.02(+0.09%) |
Jul 10, 2018 | 28.13 | 28.17 | 27.43 | 27.70 | 284,039 | -0.32(-1.15%) |
Jul 09, 2018 | 27.77 | 28.11 | 27.75 | 28.03 | 477,857 | +0.40(+1.44%) |
Jul 06, 2018 | 27.71 | 27.18 | 27.63 | 321,953 | +0.28(+1.03%) | |
Jul 05, 2018 | 27.33 | 27.35 | 27.07 | 27.35 | 441,830 | +0.19(+0.70%) |
Jul 03, 2018 | 27.16 | 27.16 | 27.16 | 0 | -0.12(-0.45%) | |
Jul 02, 2018 | 26.89 | 27.30 | 26.89 | 27.28 | 366,932 | +0.27(+1.01%) |
Jun 29, 2018 | 27.36 | 27.65 | 27.01 | 27.01 | 955,790 | -0.16(-0.58%) |
Jun 28, 2018 | 27.12 | 27.34 | 27.02 | 27.17 | 451,104 | +0.06(+0.21%) |
Jun 27, 2018 | 27.51 | 27.61 | 27.10 | 27.11 | 425,114 | -0.46(-1.65%) |
Jun 26, 2018 | 27.92 | 28.04 | 27.52 | 27.56 | 702,037 | -0.36(-1.27%) |
Jun 25, 2018 | 27.91 | 28.09 | 27.62 | 27.92 | 406,723 | -0.07(-0.27%) |
Jun 22, 2018 | 28.17 | 28.27 | 27.77 | 27.99 | 967,485 | -0.04(-0.15%) |
Jun 21, 2018 | 28.13 | 28.28 | 27.90 | 28.04 | 641,298 | -0.09(-0.32%) |
Jun 20, 2018 | 28.14 | 28.27 | 28.02 | 28.13 | 567,716 | +0.04(+0.15%) |
Jun 19, 2018 | 27.32 | 28.11 | 27.31 | 28.08 | 512,404 | +0.51(+1.86%) |
Jun 18, 2018 | 27.15 | 27.66 | 27.04 | 27.57 | 582,606 | +0.22(+0.82%) |
Jun 15, 2018 | 27.40 | 27.01 | 27.35 | 1,263,007 | +0.34(+1.26%) | |
Jun 14, 2018 | 27.07 | 27.11 | 26.54 | 27.01 | 594,545 | +0.05(+0.18%) |
Jun 13, 2018 | 27.00 | 27.27 | 26.70 | 26.96 | 283,380 | +0.04(+0.15%) |
Jun 12, 2018 | 27.31 | 27.33 | 26.81 | 26.92 | 210,265 | -0.35(-1.28%) |
Jun 11, 2018 | 27.71 | 27.71 | 27.08 | 27.27 | 197,810 | -0.39(-1.41%) |
Jun 08, 2018 | 27.55 | 27.72 | 26.85 | 27.65 | 218,332 | +0.10(+0.36%) |
Jun 07, 2018 | 27.66 | 27.76 | 27.42 | 27.55 | 174,795 | -0.07(-0.24%) |
Jun 06, 2018 | 27.27 | 27.63 | 27.24 | 27.62 | 240,556 | +0.38(+1.40%) |
Jun 05, 2018 | 27.35 | 27.37 | 26.97 | 27.24 | 189,612 | -0.13(-0.48%) |
Jun 04, 2018 | 27.03 | 27.41 | 26.95 | 27.37 | 393,513 | +0.46(+1.69%) |