Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.77 | 32.98 | 32.49 | 32.86 | 287,059 | -0.33(-0.98%) |
May 30, 2019 | 33.14 | 33.46 | 32.84 | 33.18 | 219,285 | +0.07(+0.22%) |
May 29, 2019 | 32.98 | 33.16 | 32.71 | 33.11 | 253,100 | -0.04(-0.11%) |
May 28, 2019 | 33.63 | 33.73 | 33.09 | 33.15 | 382,267 | -0.48(-1.43%) |
May 24, 2019 | 33.65 | 33.90 | 33.27 | 33.63 | 203,324 | +0.16(+0.49%) |
May 23, 2019 | 34.11 | 34.17 | 33.19 | 33.47 | 271,617 | -1.02(-2.97%) |
May 22, 2019 | 34.28 | 34.51 | 34.21 | 34.49 | 160,833 | +0.16(+0.48%) |
May 21, 2019 | 34.23 | 34.50 | 34.05 | 34.33 | 339,298 | +0.36(+1.07%) |
May 20, 2019 | 34.05 | 34.46 | 33.91 | 33.96 | 233,369 | -0.35(-1.03%) |
May 17, 2019 | 34.48 | 34.85 | 34.31 | 34.32 | 200,124 | -0.44(-1.25%) |
May 16, 2019 | 34.45 | 34.99 | 34.44 | 34.75 | 169,399 | +0.30(+0.87%) |
May 15, 2019 | 33.99 | 34.63 | 33.99 | 34.45 | 248,549 | +0.14(+0.42%) |
May 14, 2019 | 33.90 | 34.61 | 33.88 | 34.31 | 178,990 | +0.51(+1.50%) |
May 13, 2019 | 34.08 | 34.08 | 33.57 | 33.80 | 232,756 | -0.93(-2.69%) |
May 10, 2019 | 34.48 | 34.77 | 33.89 | 34.73 | 241,275 | +0.13(+0.37%) |
May 09, 2019 | 34.15 | 34.73 | 33.83 | 34.61 | 252,820 | +0.23(+0.66%) |
May 08, 2019 | 34.50 | 34.75 | 34.27 | 34.38 | 233,466 | -0.03(-0.08%) |
May 07, 2019 | 34.51 | 34.75 | 34.03 | 34.41 | 261,616 | -0.41(-1.17%) |
May 06, 2019 | 34.33 | 34.97 | 34.13 | 34.82 | 222,198 | +0.05(+0.13%) |
May 03, 2019 | 34.09 | 34.80 | 34.08 | 34.77 | 211,598 | +0.85(+2.51%) |
May 02, 2019 | 33.13 | 33.96 | 33.10 | 33.92 | 249,367 | +0.72(+2.16%) |
May 01, 2019 | 34.52 | 34.52 | 33.07 | 33.20 | 800,200 | -1.21(-3.53%) |
Apr 30, 2019 | 34.39 | 34.49 | 33.80 | 34.42 | 938,058 | +0.11(+0.32%) |
Apr 29, 2019 | 33.83 | 34.34 | 33.65 | 34.31 | 232,923 | +0.52(+1.53%) |
Apr 26, 2019 | 33.59 | 34.00 | 33.33 | 33.79 | 283,749 | +0.20(+0.59%) |
Apr 25, 2019 | 33.95 | 33.95 | 33.37 | 33.59 | 257,294 | -0.59(-1.72%) |
Apr 24, 2019 | 34.31 | 34.37 | 33.97 | 34.18 | 242,632 | -0.20(-0.58%) |
Apr 23, 2019 | 34.01 | 34.60 | 33.95 | 34.38 | 324,504 | +0.39(+1.15%) |
Apr 22, 2019 | 33.79 | 34.06 | 33.74 | 33.99 | 223,316 | +0.12(+0.35%) |
Apr 18, 2019 | 33.42 | 33.93 | 33.32 | 33.87 | 310,888 | +0.42(+1.25%) |
Apr 17, 2019 | 33.90 | 34.26 | 33.37 | 33.46 | 388,829 | -0.23(-0.67%) |
Apr 16, 2019 | 34.19 | 34.24 | 33.57 | 33.68 | 438,194 | -0.30(-0.88%) |
Apr 15, 2019 | 33.99 | 34.15 | 33.85 | 33.98 | 214,844 | +0.06(+0.19%) |
Apr 12, 2019 | 33.79 | 33.94 | 33.45 | 33.92 | 250,542 | +0.38(+1.14%) |
Apr 11, 2019 | 33.57 | 33.78 | 33.47 | 33.54 | 298,319 | -0.01(-0.03%) |
Apr 10, 2019 | 33.18 | 33.77 | 33.13 | 33.55 | 472,609 | +0.47(+1.42%) |
Apr 09, 2019 | 33.56 | 33.56 | 33.08 | 33.08 | 259,204 | -0.52(-1.54%) |
Apr 08, 2019 | 33.43 | 33.65 | 33.24 | 33.59 | 591,064 | -0.05(-0.16%) |
Apr 05, 2019 | 33.06 | 33.71 | 32.76 | 33.65 | 469,091 | +0.26(+0.79%) |
Apr 04, 2019 | 33.57 | 33.96 | 33.14 | 33.38 | 406,693 | -0.13(-0.38%) |
Apr 03, 2019 | 33.88 | 33.93 | 33.17 | 33.51 | 421,906 | -0.21(-0.62%) |
Apr 02, 2019 | 33.40 | 33.74 | 33.21 | 33.72 | 361,231 | +0.35(+1.05%) |
Apr 01, 2019 | 32.90 | 33.44 | 32.63 | 33.37 | 433,205 | +0.58(+1.76%) |
Mar 29, 2019 | 32.47 | 33.04 | 32.38 | 32.79 | 468,700 | +0.38(+1.17%) |
Mar 28, 2019 | 31.98 | 32.53 | 31.84 | 32.41 | 544,040 | +0.51(+1.58%) |
Mar 27, 2019 | 31.31 | 32.01 | 31.16 | 31.91 | 408,591 | +0.45(+1.43%) |
Mar 26, 2019 | 31.32 | 31.64 | 31.14 | 31.46 | 400,971 | +0.32(+1.01%) |
Mar 25, 2019 | 30.60 | 31.25 | 30.36 | 31.14 | 449,540 | +0.58(+1.89%) |
Mar 22, 2019 | 31.27 | 31.27 | 30.31 | 30.56 | 905,030 | -0.97(-3.09%) |
Mar 21, 2019 | 31.09 | 31.77 | 31.09 | 31.54 | 697,605 | +0.35(+1.13%) |
Mar 20, 2019 | 31.49 | 31.64 | 30.86 | 31.18 | 533,969 | -0.14(-0.46%) |
Mar 19, 2019 | 31.37 | 31.73 | 31.16 | 31.33 | 492,141 | +0.06(+0.20%) |
Mar 18, 2019 | 31.10 | 31.40 | 30.83 | 31.27 | 504,952 | +0.22(+0.70%) |
Mar 15, 2019 | 30.62 | 31.27 | 30.44 | 31.05 | 1,198,023 | +0.46(+1.50%) |
Mar 14, 2019 | 30.54 | 30.83 | 30.27 | 30.59 | 368,102 | +0.05(+0.18%) |
Mar 13, 2019 | 30.17 | 30.62 | 29.89 | 30.54 | 384,126 | +0.52(+1.74%) |
Mar 12, 2019 | 30.30 | 30.57 | 29.95 | 30.01 | 525,720 | -0.21(-0.69%) |
Mar 11, 2019 | 29.51 | 30.24 | 28.78 | 30.22 | 635,564 | +0.73(+2.48%) |
Mar 08, 2019 | 30.05 | 30.07 | 28.91 | 29.49 | 1,592,782 | -0.79(-2.62%) |
Mar 07, 2019 | 32.81 | 32.81 | 28.69 | 30.28 | 1,878,356 | -2.69(-8.15%) |
Mar 06, 2019 | 32.56 | 33.06 | 32.38 | 32.97 | 884,561 | +0.48(+1.47%) |
Mar 05, 2019 | 32.16 | 33.06 | 32.16 | 32.49 | 542,869 | +0.32(+1.01%) |
Mar 04, 2019 | 32.60 | 33.04 | 32.12 | 32.17 | 590,799 | -0.32(-0.97%) |
Mar 01, 2019 | 32.49 | 32.75 | 31.84 | 32.48 | 535,879 | +0.32(+0.98%) |
Feb 28, 2019 | 32.25 | 32.39 | 32.05 | 32.17 | 771,406 | -0.06(-0.20%) |
Feb 27, 2019 | 32.50 | 32.56 | 32.09 | 32.23 | 316,246 | -0.30(-0.92%) |
Feb 26, 2019 | 32.93 | 33.10 | 32.50 | 32.53 | 409,770 | -0.44(-1.34%) |
Feb 25, 2019 | 33.42 | 33.68 | 32.95 | 32.97 | 468,055 | -0.39(-1.16%) |
Feb 22, 2019 | 33.17 | 33.51 | 33.04 | 33.36 | 470,695 | +0.27(+0.82%) |
Feb 21, 2019 | 33.12 | 33.20 | 32.75 | 33.09 | 312,734 | -0.04(-0.11%) |
Feb 20, 2019 | 32.76 | 33.23 | 32.59 | 33.12 | 429,393 | +0.33(+1.02%) |
Feb 19, 2019 | 32.52 | 32.95 | 32.52 | 32.79 | 349,541 | +0.14(+0.41%) |
Feb 15, 2019 | 32.71 | 32.86 | 32.47 | 32.65 | 379,128 | +0.22(+0.67%) |
Feb 14, 2019 | 32.79 | 32.84 | 32.34 | 32.44 | 387,020 | -0.05(-0.17%) |
Feb 13, 2019 | 32.76 | 32.84 | 32.33 | 32.49 | 322,902 | -0.12(-0.36%) |
Feb 12, 2019 | 31.91 | 32.88 | 31.89 | 32.61 | 445,608 | +0.81(+2.55%) |
Feb 11, 2019 | 31.37 | 31.84 | 31.27 | 31.80 | 344,065 | +0.58(+1.85%) |
Feb 08, 2019 | 31.15 | 31.35 | 30.94 | 31.22 | 259,957 | -0.06(-0.20%) |
Feb 07, 2019 | 31.10 | 31.44 | 30.90 | 31.28 | 410,045 | +0.00(+0.00%) |
Feb 06, 2019 | 31.62 | 31.81 | 31.09 | 31.28 | 354,992 | -0.36(-1.14%) |
Feb 05, 2019 | 31.27 | 31.81 | 31.02 | 31.64 | 523,109 | +0.52(+1.68%) |
Feb 04, 2019 | 30.63 | 31.12 | 30.58 | 31.12 | 327,696 | +0.35(+1.14%) |
Feb 01, 2019 | 31.00 | 31.15 | 30.44 | 30.77 | 524,350 | -0.07(-0.23%) |
Jan 31, 2019 | 30.25 | 31.07 | 30.01 | 30.84 | 2,705,891 | +0.61(+2.03%) |
Jan 30, 2019 | 30.26 | 30.26 | 29.53 | 30.23 | 688,912 | +0.14(+0.48%) |
Jan 29, 2019 | 30.54 | 30.66 | 29.94 | 30.08 | 578,143 | -0.46(-1.51%) |
Jan 28, 2019 | 30.37 | 30.54 | 29.90 | 30.54 | 705,982 | -0.14(-0.44%) |
Jan 25, 2019 | 30.72 | 31.04 | 30.68 | 30.68 | 784,862 | +0.05(+0.15%) |
Jan 24, 2019 | 31.26 | 31.26 | 30.33 | 30.63 | 520,609 | -0.55(-1.76%) |
Jan 23, 2019 | 31.83 | 32.10 | 30.94 | 31.18 | 1,065,370 | -0.60(-1.87%) |
Jan 22, 2019 | 32.29 | 32.71 | 31.65 | 31.78 | 543,683 | -0.68(-2.08%) |
Jan 18, 2019 | 31.72 | 32.69 | 31.68 | 32.46 | 619,021 | +0.92(+2.92%) |
Jan 17, 2019 | 31.44 | 31.82 | 31.15 | 31.54 | 441,286 | -0.01(-0.03%) |
Jan 16, 2019 | 30.99 | 31.65 | 30.92 | 31.55 | 414,298 | +0.38(+1.22%) |
Jan 15, 2019 | 30.68 | 31.32 | 30.31 | 31.17 | 539,409 | +0.40(+1.29%) |
Jan 14, 2019 | 30.67 | 31.23 | 30.40 | 30.77 | 730,866 | -0.15(-0.50%) |
Jan 11, 2019 | 30.76 | 31.37 | 30.23 | 30.92 | 999,147 | -0.82(-2.59%) |
Jan 10, 2019 | 31.46 | 31.81 | 31.00 | 31.74 | 547,697 | +0.24(+0.77%) |
Jan 09, 2019 | 31.74 | 31.80 | 30.93 | 31.50 | 1,165,207 | -0.05(-0.17%) |
Jan 08, 2019 | 30.70 | 32.38 | 30.54 | 31.55 | 1,854,949 | +1.35(+4.48%) |
Jan 07, 2019 | 28.97 | 30.34 | 28.49 | 30.20 | 982,456 | +1.33(+4.59%) |
Jan 04, 2019 | 28.23 | 28.88 | 28.01 | 28.88 | 1,377,721 | +0.96(+3.42%) |
Jan 03, 2019 | 28.16 | 28.69 | 27.77 | 27.92 | 798,814 | -0.30(-1.06%) |
Jan 02, 2019 | 28.42 | 28.53 | 27.66 | 28.22 | 1,152,122 | -0.59(-2.04%) |
Dec 31, 2018 | 28.11 | 28.83 | 28.03 | 28.80 | 1,090,732 | +0.91(+3.28%) |
Dec 28, 2018 | 27.84 | 28.38 | 27.51 | 27.89 | 1,114,589 | +0.25(+0.91%) |
Dec 27, 2018 | 27.52 | 27.89 | 26.88 | 27.64 | 829,648 | -0.26(-0.93%) |
Dec 26, 2018 | 26.12 | 27.95 | 25.72 | 27.90 | 745,167 | +2.08(+8.06%) |
Dec 24, 2018 | 26.82 | 27.22 | 25.76 | 25.82 | 425,412 | -1.26(-4.67%) |
Dec 21, 2018 | 27.84 | 28.01 | 26.89 | 27.08 | 1,528,407 | -0.79(-2.83%) |
Dec 20, 2018 | 27.30 | 28.25 | 26.89 | 27.87 | 1,435,989 | +0.26(+0.94%) |
Dec 19, 2018 | 23.77 | 29.09 | 23.71 | 27.61 | 3,485,312 | +3.34(+13.75%) |
Dec 18, 2018 | 23.54 | 24.43 | 23.51 | 24.27 | 1,058,965 | +1.00(+4.32%) |
Dec 17, 2018 | 23.29 | 24.02 | 23.00 | 23.27 | 1,079,057 | +0.04(+0.15%) |
Dec 14, 2018 | 23.36 | 23.70 | 23.02 | 23.23 | 763,088 | -0.37(-1.56%) |
Dec 13, 2018 | 24.54 | 24.57 | 23.51 | 23.60 | 517,152 | -0.88(-3.59%) |
Dec 12, 2018 | 24.59 | 24.78 | 24.25 | 24.48 | 508,300 | +0.25(+1.04%) |
Dec 11, 2018 | 24.97 | 25.17 | 23.91 | 24.23 | 690,170 | -0.50(-2.03%) |
Dec 10, 2018 | 25.32 | 25.47 | 24.54 | 24.73 | 387,212 | -0.57(-2.23%) |
Dec 07, 2018 | 26.17 | 26.52 | 25.20 | 25.30 | 385,167 | -0.82(-3.13%) |
Dec 06, 2018 | 26.26 | 26.43 | 25.47 | 26.11 | 762,629 | -0.48(-1.82%) |
Dec 04, 2018 | 27.80 | 28.08 | 26.58 | 26.60 | 623,737 | -1.23(-4.42%) |
Dec 03, 2018 | 28.76 | 28.86 | 27.37 | 27.83 | 427,586 | -0.59(-2.08%) |
Nov 30, 2018 | 27.99 | 28.52 | 27.87 | 28.42 | 432,992 | +0.32(+1.15%) |
Nov 29, 2018 | 27.50 | 28.62 | 27.50 | 28.09 | 741,018 | +0.59(+2.15%) |
Nov 28, 2018 | 27.21 | 27.80 | 26.81 | 27.50 | 1,521,410 | +0.44(+1.62%) |
Nov 27, 2018 | 27.04 | 27.18 | 26.54 | 27.06 | 529,262 | -0.24(-0.89%) |
Nov 26, 2018 | 27.37 | 27.57 | 26.89 | 27.31 | 431,571 | +0.19(+0.69%) |
Nov 23, 2018 | 27.02 | 27.54 | 27.02 | 27.12 | 146,374 | -0.09(-0.33%) |
Nov 21, 2018 | 27.21 | 27.21 | 27.21 | 0 | +0.30(+1.10%) | |
Nov 20, 2018 | 27.83 | 27.87 | 26.82 | 26.91 | 363,076 | -1.18(-4.21%) |
Nov 19, 2018 | 28.10 | 28.33 | 27.51 | 28.09 | 346,136 | -0.13(-0.48%) |
Nov 16, 2018 | 27.58 | 28.31 | 27.39 | 28.23 | 596,535 | +0.46(+1.65%) |
Nov 15, 2018 | 26.89 | 27.97 | 26.69 | 27.77 | 360,609 | +0.70(+2.58%) |
Nov 14, 2018 | 27.24 | 27.42 | 26.66 | 27.07 | 518,070 | +0.10(+0.37%) |
Nov 13, 2018 | 27.56 | 27.68 | 26.78 | 26.97 | 564,409 | -0.49(-1.80%) |
Nov 12, 2018 | 28.61 | 28.62 | 27.40 | 27.47 | 566,803 | -1.16(-4.04%) |
Nov 09, 2018 | 29.13 | 29.27 | 28.44 | 28.62 | 421,287 | -0.57(-1.94%) |
Nov 08, 2018 | 29.30 | 29.55 | 28.96 | 29.19 | 239,637 | -0.14(-0.49%) |
Nov 07, 2018 | 28.79 | 29.42 | 28.33 | 29.33 | 274,516 | +0.67(+2.35%) |
Nov 06, 2018 | 28.35 | 28.68 | 28.17 | 28.66 | 412,363 | +0.32(+1.14%) |
Nov 05, 2018 | 28.79 | 29.11 | 28.31 | 28.34 | 644,674 | -0.38(-1.31%) |
Nov 02, 2018 | 28.65 | 28.85 | 28.23 | 28.71 | 381,711 | +0.21(+0.72%) |
Nov 01, 2018 | 27.63 | 28.70 | 27.48 | 28.51 | 656,642 | +0.92(+3.35%) |
Oct 31, 2018 | 28.15 | 28.19 | 27.54 | 27.58 | 1,806,703 | -0.28(-1.00%) |
Oct 30, 2018 | 27.22 | 27.89 | 27.18 | 27.86 | 476,382 | +0.68(+2.51%) |
Oct 29, 2018 | 27.69 | 28.14 | 26.83 | 27.18 | 754,032 | -0.20(-0.72%) |
Oct 26, 2018 | 26.71 | 27.56 | 26.44 | 27.38 | 785,162 | +0.33(+1.23%) |
Oct 25, 2018 | 26.79 | 27.31 | 26.67 | 27.04 | 573,125 | +0.37(+1.38%) |
Oct 24, 2018 | 27.56 | 27.58 | 26.56 | 26.68 | 668,770 | -0.91(-3.32%) |
Oct 23, 2018 | 28.03 | 28.08 | 27.48 | 27.59 | 413,747 | -0.75(-2.66%) |
Oct 22, 2018 | 28.62 | 28.75 | 28.15 | 28.35 | 293,946 | -0.18(-0.63%) |
Oct 19, 2018 | 28.56 | 29.02 | 28.43 | 28.52 | 446,036 | -0.05(-0.19%) |
Oct 18, 2018 | 29.09 | 29.28 | 28.28 | 28.58 | 502,132 | -0.65(-2.21%) |
Oct 17, 2018 | 28.96 | 29.39 | 28.67 | 29.22 | 368,654 | +0.12(+0.40%) |
Oct 16, 2018 | 28.26 | 29.16 | 27.83 | 29.11 | 445,253 | +1.03(+3.67%) |
Oct 15, 2018 | 27.26 | 28.29 | 27.22 | 28.08 | 718,532 | +0.70(+2.56%) |
Oct 12, 2018 | 28.32 | 28.42 | 27.09 | 27.38 | 662,086 | -0.62(-2.21%) |
Oct 11, 2018 | 28.85 | 28.97 | 27.89 | 28.00 | 706,469 | -1.04(-3.58%) |
Oct 10, 2018 | 29.23 | 29.61 | 29.02 | 29.04 | 1,137,111 | -0.25(-0.86%) |
Oct 09, 2018 | 28.79 | 29.41 | 28.65 | 29.29 | 777,754 | +0.48(+1.68%) |
Oct 08, 2018 | 28.55 | 28.82 | 28.44 | 28.80 | 782,463 | +0.23(+0.82%) |
Oct 05, 2018 | 28.31 | 28.62 | 28.16 | 28.57 | 501,442 | +0.23(+0.82%) |
Oct 04, 2018 | 28.47 | 28.47 | 28.05 | 28.34 | 530,872 | -0.27(-0.94%) |
Oct 03, 2018 | 29.01 | 29.11 | 28.52 | 28.61 | 606,494 | -0.33(-1.13%) |
Oct 02, 2018 | 28.67 | 29.33 | 28.54 | 28.93 | 910,710 | +0.28(+0.96%) |
Oct 01, 2018 | 28.94 | 29.08 | 28.62 | 28.66 | 1,208,029 | -0.12(-0.40%) |
Sep 28, 2018 | 28.73 | 28.94 | 28.61 | 28.77 | 456,414 | -0.04(-0.15%) |
Sep 27, 2018 | 29.19 | 29.46 | 28.79 | 28.82 | 422,220 | -0.37(-1.28%) |
Sep 26, 2018 | 29.94 | 30.06 | 29.19 | 29.19 | 548,954 | -0.63(-2.12%) |
Sep 25, 2018 | 29.61 | 29.88 | 29.50 | 29.83 | 368,903 | +0.21(+0.69%) |
Sep 24, 2018 | 30.16 | 30.16 | 29.42 | 29.62 | 375,904 | -0.50(-1.66%) |
Sep 21, 2018 | 30.22 | 30.39 | 29.96 | 30.12 | 893,886 | -0.11(-0.35%) |
Sep 20, 2018 | 30.23 | 30.57 | 30.06 | 30.23 | 404,002 | +0.13(+0.44%) |
Sep 19, 2018 | 31.10 | 31.23 | 29.99 | 30.09 | 1,056,218 | -1.12(-3.60%) |
Sep 18, 2018 | 30.89 | 31.37 | 30.87 | 31.22 | 684,283 | +0.43(+1.39%) |
Sep 17, 2018 | 30.86 | 30.99 | 30.62 | 30.79 | 473,351 | -0.16(-0.52%) |
Sep 14, 2018 | 30.66 | 31.04 | 30.33 | 30.95 | 762,521 | +0.25(+0.81%) |
Sep 13, 2018 | 31.04 | 31.18 | 30.66 | 30.70 | 425,801 | -0.26(-0.84%) |
Sep 12, 2018 | 30.33 | 31.03 | 29.95 | 30.96 | 514,269 | +0.68(+2.24%) |
Sep 11, 2018 | 30.16 | 30.29 | 29.54 | 30.28 | 773,079 | -0.03(-0.09%) |
Sep 10, 2018 | 30.16 | 30.91 | 30.16 | 30.31 | 1,191,311 | +0.20(+0.65%) |
Sep 07, 2018 | 29.40 | 31.28 | 28.28 | 30.11 | 3,277,171 | +1.97(+7.01%) |
Sep 06, 2018 | 28.50 | 28.60 | 28.14 | 28.14 | 650,539 | -0.34(-1.19%) |
Sep 05, 2018 | 27.96 | 28.60 | 27.88 | 28.48 | 539,176 | +0.46(+1.66%) |
Sep 04, 2018 | 28.17 | 28.23 | 27.80 | 28.01 | 584,480 | -0.29(-1.01%) |
Aug 31, 2018 | 28.30 | 28.30 | 28.30 | 0 | +0.09(+0.32%) | |
Aug 30, 2018 | 28.25 | 28.51 | 28.02 | 28.21 | 410,210 | +0.04(+0.13%) |
Aug 29, 2018 | 27.74 | 28.24 | 27.65 | 28.17 | 417,454 | +0.51(+1.84%) |
Aug 28, 2018 | 27.40 | 27.84 | 27.40 | 27.67 | 639,965 | +0.33(+1.21%) |
Aug 27, 2018 | 27.31 | 27.64 | 27.25 | 27.34 | 394,164 | +0.12(+0.46%) |
Aug 24, 2018 | 27.01 | 27.26 | 26.81 | 27.21 | 671,731 | +0.13(+0.49%) |
Aug 23, 2018 | 28.33 | 28.83 | 26.68 | 27.08 | 1,778,968 | -2.35(-7.97%) |
Aug 22, 2018 | 29.36 | 29.62 | 29.18 | 29.42 | 421,395 | +0.03(+0.09%) |
Aug 21, 2018 | 29.05 | 29.83 | 28.90 | 29.40 | 643,742 | +0.59(+2.04%) |
Aug 20, 2018 | 28.46 | 28.90 | 28.44 | 28.81 | 610,761 | +0.39(+1.38%) |
Aug 17, 2018 | 28.10 | 28.42 | 27.99 | 28.42 | 179,225 | +0.34(+1.21%) |
Aug 16, 2018 | 27.94 | 28.18 | 27.92 | 28.08 | 426,338 | +0.29(+1.03%) |
Aug 15, 2018 | 27.78 | 27.96 | 27.54 | 27.79 | 668,186 | -0.04(-0.13%) |
Aug 14, 2018 | 27.52 | 28.01 | 27.40 | 27.83 | 639,517 | +0.39(+1.43%) |
Aug 13, 2018 | 27.54 | 27.54 | 27.28 | 27.43 | 460,319 | -0.12(-0.42%) |
Aug 10, 2018 | 27.67 | 27.68 | 27.39 | 27.55 | 680,474 | -0.26(-0.93%) |
Aug 09, 2018 | 28.03 | 28.17 | 27.79 | 27.81 | 614,332 | -0.19(-0.67%) |
Aug 08, 2018 | 28.10 | 28.11 | 27.89 | 28.00 | 413,757 | -0.05(-0.19%) |
Aug 07, 2018 | 28.13 | 28.34 | 27.95 | 28.05 | 566,543 | +0.04(+0.13%) |
Aug 06, 2018 | 27.76 | 28.15 | 27.58 | 28.01 | 415,186 | +0.25(+0.90%) |
Aug 03, 2018 | 27.76 | 27.94 | 27.64 | 27.76 | 455,741 | +0.00(+0.00%) |
Aug 02, 2018 | 27.64 | 27.76 | 27.40 | 27.76 | 311,984 | +0.00(+0.00%) |
Aug 01, 2018 | 27.85 | 28.33 | 27.66 | 27.76 | 801,281 | -0.07(-0.26%) |
Jul 31, 2018 | 27.66 | 27.85 | 27.42 | 27.84 | 2,552,719 | +0.30(+1.10%) |
Jul 30, 2018 | 27.51 | 27.73 | 27.47 | 27.53 | 535,484 | +0.04(+0.13%) |
Jul 27, 2018 | 27.52 | 27.77 | 27.42 | 27.50 | 594,168 | +0.02(+0.06%) |
Jul 26, 2018 | 27.20 | 27.76 | 27.05 | 27.48 | 876,056 | +0.37(+1.38%) |
Jul 25, 2018 | 26.63 | 27.10 | 26.60 | 27.10 | 554,197 | +0.45(+1.71%) |
Jul 24, 2018 | 26.71 | 26.95 | 26.45 | 26.65 | 422,376 | +0.03(+0.10%) |
Jul 23, 2018 | 26.71 | 26.77 | 26.47 | 26.62 | 424,574 | -0.09(-0.33%) |
Jul 20, 2018 | 26.84 | 26.87 | 26.56 | 26.71 | 526,532 | -0.07(-0.27%) |
Jul 19, 2018 | 26.35 | 26.87 | 26.15 | 26.78 | 511,360 | +0.35(+1.32%) |
Jul 18, 2018 | 26.13 | 26.49 | 25.95 | 26.43 | 447,171 | +0.26(+0.99%) |
Jul 17, 2018 | 26.79 | 26.87 | 26.09 | 26.18 | 1,058,963 | -0.72(-2.69%) |
Jul 16, 2018 | 28.01 | 28.02 | 26.76 | 26.90 | 1,294,509 | -1.10(-3.92%) |
Jul 13, 2018 | 27.66 | 28.27 | 27.66 | 28.00 | 737,260 | +0.29(+1.06%) |
Jul 12, 2018 | 27.56 | 27.71 | 27.27 | 27.70 | 907,995 | +0.25(+0.91%) |
Jul 11, 2018 | 27.46 | 27.63 | 27.18 | 27.45 | 397,523 | -0.11(-0.39%) |
Jul 10, 2018 | 27.43 | 27.68 | 27.30 | 27.56 | 955,614 | +0.15(+0.55%) |
Jul 09, 2018 | 26.96 | 27.43 | 26.88 | 27.41 | 430,070 | +0.58(+2.16%) |
Jul 06, 2018 | 26.78 | 27.04 | 26.78 | 26.83 | 621,151 | +0.04(+0.17%) |
Jul 05, 2018 | 26.55 | 26.83 | 26.28 | 26.78 | 902,019 | +0.41(+1.56%) |
Jul 03, 2018 | 26.37 | 26.37 | 26.37 | 0 | +0.16(+0.60%) | |
Jul 02, 2018 | 25.71 | 26.22 | 25.44 | 26.22 | 1,487,441 | +0.34(+1.30%) |
Jun 29, 2018 | 25.97 | 26.36 | 25.86 | 25.88 | 495,330 | -0.12(-0.44%) |
Jun 28, 2018 | 26.30 | 26.39 | 25.91 | 25.99 | 424,712 | -0.32(-1.21%) |
Jun 27, 2018 | 26.77 | 26.92 | 26.31 | 26.31 | 524,446 | -0.50(-1.85%) |
Jun 26, 2018 | 26.71 | 26.90 | 26.28 | 26.81 | 619,343 | +0.09(+0.33%) |
Jun 25, 2018 | 26.89 | 26.92 | 26.46 | 26.72 | 668,468 | -0.31(-1.15%) |
Jun 22, 2018 | 27.11 | 27.25 | 26.78 | 27.03 | 2,726,748 | +0.02(+0.07%) |
Jun 21, 2018 | 26.91 | 27.21 | 26.83 | 27.01 | 711,989 | +0.07(+0.26%) |
Jun 20, 2018 | 27.53 | 27.53 | 26.86 | 26.94 | 606,587 | -0.35(-1.30%) |
Jun 19, 2018 | 27.33 | 27.39 | 26.94 | 27.30 | 729,631 | -0.15(-0.55%) |
Jun 18, 2018 | 27.43 | 27.64 | 27.25 | 27.45 | 898,443 | -0.27(-0.96%) |
Jun 15, 2018 | 27.76 | 27.25 | 27.72 | 1,116,600 | +0.14(+0.51%) | |
Jun 14, 2018 | 27.56 | 27.63 | 27.15 | 27.57 | 1,105,719 | -0.02(-0.06%) |
Jun 13, 2018 | 27.55 | 27.88 | 27.44 | 27.59 | 2,355,672 | +0.02(+0.06%) |
Jun 12, 2018 | 27.33 | 27.64 | 27.03 | 27.57 | 1,431,216 | +0.35(+1.27%) |
Jun 11, 2018 | 26.83 | 27.68 | 26.83 | 27.23 | 1,891,469 | +0.35(+1.32%) |
Jun 08, 2018 | 28.45 | 28.71 | 26.67 | 26.87 | 1,709,498 | -1.67(-5.84%) |
Jun 07, 2018 | 26.65 | 29.18 | 26.39 | 28.54 | 3,097,236 | +2.82(+10.97%) |
Jun 06, 2018 | 25.99 | 25.72 | 1,877,406 | +0.26(+1.01%) | ||
Jun 05, 2018 | 25.52 | 25.75 | 24.98 | 25.46 | 981,792 | -0.20(-0.76%) |
Jun 04, 2018 | 25.37 | 25.66 | 25.05 | 25.66 | 1,557,010 | +0.39(+1.54%) |