Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 27.25 | 27.48 | 27.25 | 27.47 | 650,694 | +0.13(+0.46%) |
Jun 27, 2019 | 27.34 | 27.42 | 27.25 | 27.34 | 347,298 | +0.18(+0.68%) |
Jun 26, 2019 | 27.17 | 27.32 | 27.14 | 27.16 | 605,312 | +0.19(+0.72%) |
Jun 25, 2019 | 27.07 | 27.18 | 26.96 | 26.96 | 396,708 | -0.03(-0.12%) |
Jun 24, 2019 | 26.94 | 27.07 | 26.89 | 27.00 | 397,568 | -0.18(-0.65%) |
Jun 21, 2019 | 27.19 | 27.26 | 27.10 | 27.17 | 403,628 | -0.34(-1.22%) |
Jun 20, 2019 | 27.47 | 27.57 | 27.33 | 27.51 | 510,449 | +0.66(+2.47%) |
Jun 19, 2019 | 26.91 | 26.93 | 26.69 | 26.84 | 506,589 | -0.02(-0.06%) |
Jun 18, 2019 | 26.70 | 26.99 | 26.68 | 26.86 | 406,382 | +0.18(+0.66%) |
Jun 17, 2019 | 26.58 | 26.80 | 26.57 | 26.69 | 410,039 | -0.13(-0.47%) |
Jun 14, 2019 | 26.78 | 26.86 | 26.58 | 26.81 | 352,593 | -0.23(-0.87%) |
Jun 13, 2019 | 27.11 | 27.15 | 26.95 | 27.05 | 588,063 | +0.44(+1.67%) |
Jun 12, 2019 | 26.61 | 26.69 | 26.45 | 26.60 | 676,834 | -0.47(-1.74%) |
Jun 11, 2019 | 27.72 | 27.72 | 26.99 | 27.07 | 807,708 | -0.20(-0.74%) |
Jun 10, 2019 | 27.17 | 27.33 | 27.16 | 27.27 | 396,733 | -0.05(-0.18%) |
Jun 07, 2019 | 27.18 | 27.40 | 27.16 | 27.32 | 479,345 | +0.24(+0.90%) |
Jun 06, 2019 | 27.15 | 27.21 | 26.94 | 27.08 | 455,954 | -0.08(-0.28%) |
Jun 05, 2019 | 27.16 | 27.19 | 26.90 | 27.16 | 444,916 | +0.01(+0.03%) |
Jun 04, 2019 | 27.24 | 27.28 | 27.00 | 27.15 | 797,895 | +0.71(+2.70%) |
Jun 03, 2019 | 26.36 | 26.51 | 26.23 | 26.43 | 631,842 | +0.14(+0.54%) |
May 31, 2019 | 26.19 | 26.34 | 26.17 | 26.29 | 647,474 | -0.34(-1.26%) |
May 30, 2019 | 26.44 | 26.69 | 26.42 | 26.63 | 523,772 | +0.43(+1.63%) |
May 29, 2019 | 25.91 | 26.21 | 25.88 | 26.20 | 549,800 | -0.17(-0.64%) |
May 28, 2019 | 26.77 | 26.80 | 26.37 | 26.37 | 453,351 | -0.33(-1.23%) |
May 24, 2019 | 26.90 | 26.91 | 26.57 | 26.69 | 414,717 | +0.19(+0.73%) |
May 23, 2019 | 26.58 | 26.69 | 26.40 | 26.50 | 561,673 | -0.40(-1.50%) |
May 22, 2019 | 26.80 | 27.11 | 26.74 | 26.90 | 670,268 | -0.01(-0.03%) |
May 21, 2019 | 26.93 | 27.06 | 26.86 | 26.91 | 398,925 | +0.14(+0.53%) |
May 20, 2019 | 26.81 | 27.04 | 26.69 | 26.77 | 552,694 | -0.04(-0.16%) |
May 17, 2019 | 26.87 | 27.03 | 26.79 | 26.81 | 595,009 | -0.35(-1.30%) |
May 16, 2019 | 26.85 | 27.31 | 26.85 | 27.16 | 597,213 | +0.22(+0.81%) |
May 15, 2019 | 26.57 | 27.06 | 26.52 | 26.95 | 703,685 | +0.03(+0.09%) |
May 14, 2019 | 26.75 | 27.05 | 26.73 | 26.92 | 517,221 | +0.37(+1.39%) |
May 13, 2019 | 26.43 | 26.67 | 26.43 | 26.55 | 1,103,980 | -0.65(-2.37%) |
May 10, 2019 | 27.02 | 27.27 | 26.86 | 27.20 | 706,498 | -0.11(-0.40%) |
May 09, 2019 | 26.84 | 27.34 | 26.84 | 27.31 | 550,055 | -0.16(-0.58%) |
May 08, 2019 | 27.39 | 27.60 | 27.31 | 27.47 | 591,072 | -0.13(-0.46%) |
May 07, 2019 | 27.67 | 27.83 | 27.47 | 27.59 | 1,089,320 | -1.03(-3.60%) |
May 06, 2019 | 28.23 | 28.63 | 28.18 | 28.62 | 585,286 | -0.08(-0.29%) |
May 03, 2019 | 28.42 | 28.74 | 28.42 | 28.71 | 509,990 | +0.24(+0.85%) |
May 02, 2019 | 28.33 | 28.51 | 28.23 | 28.46 | 520,927 | +0.50(+1.80%) |
May 01, 2019 | 28.40 | 28.47 | 27.95 | 27.96 | 475,260 | -0.26(-0.92%) |
Apr 30, 2019 | 28.08 | 28.34 | 27.93 | 28.22 | 635,739 | +0.30(+1.08%) |
Apr 29, 2019 | 27.74 | 27.94 | 27.65 | 27.92 | 297,968 | +0.40(+1.46%) |
Apr 26, 2019 | 27.47 | 27.65 | 27.38 | 27.52 | 423,780 | -0.05(-0.18%) |
Apr 25, 2019 | 27.66 | 27.69 | 27.38 | 27.57 | 631,050 | -0.75(-2.64%) |
Apr 24, 2019 | 28.46 | 28.52 | 28.17 | 28.31 | 342,427 | +0.19(+0.69%) |
Apr 23, 2019 | 28.36 | 28.49 | 28.04 | 28.12 | 653,391 | -0.23(-0.83%) |
Apr 22, 2019 | 28.28 | 28.50 | 28.18 | 28.35 | 312,048 | -0.05(-0.18%) |
Apr 18, 2019 | 28.55 | 28.72 | 28.39 | 28.40 | 543,258 | +0.32(+1.13%) |
Apr 17, 2019 | 28.17 | 28.19 | 28.01 | 28.09 | 267,758 | +0.13(+0.48%) |
Apr 16, 2019 | 28.06 | 28.08 | 27.88 | 27.95 | 377,161 | +0.18(+0.66%) |
Apr 15, 2019 | 27.67 | 27.78 | 27.57 | 27.77 | 299,486 | +0.08(+0.30%) |
Apr 12, 2019 | 27.73 | 27.87 | 27.62 | 27.68 | 328,149 | +0.23(+0.86%) |
Apr 11, 2019 | 27.31 | 27.60 | 27.25 | 27.45 | 359,077 | +0.48(+1.77%) |
Apr 10, 2019 | 27.04 | 27.08 | 26.95 | 26.97 | 418,223 | -0.13(-0.46%) |
Apr 09, 2019 | 26.94 | 27.27 | 26.94 | 27.10 | 404,861 | -0.23(-0.86%) |
Apr 08, 2019 | 27.31 | 27.36 | 27.15 | 27.33 | 465,986 | -0.23(-0.85%) |
Apr 05, 2019 | 27.47 | 27.66 | 27.42 | 27.57 | 493,416 | +0.36(+1.33%) |
Apr 04, 2019 | 27.26 | 27.31 | 27.10 | 27.21 | 381,119 | -0.16(-0.58%) |
Apr 03, 2019 | 27.36 | 27.48 | 27.30 | 27.36 | 727,599 | +0.73(+2.74%) |
Apr 02, 2019 | 26.47 | 26.67 | 26.45 | 26.64 | 349,015 | -0.03(-0.09%) |
Apr 01, 2019 | 26.48 | 26.72 | 26.40 | 26.66 | 551,376 | +0.66(+2.55%) |
Mar 29, 2019 | 26.10 | 26.14 | 25.91 | 26.00 | 516,548 | +0.62(+2.45%) |
Mar 28, 2019 | 25.37 | 25.44 | 25.13 | 25.38 | 639,367 | -0.03(-0.10%) |
Mar 27, 2019 | 25.39 | 25.49 | 25.11 | 25.40 | 582,329 | +0.03(+0.10%) |
Mar 26, 2019 | 25.48 | 25.67 | 25.25 | 25.38 | 540,721 | -0.48(-1.85%) |
Mar 25, 2019 | 25.70 | 25.90 | 25.61 | 25.86 | 559,238 | +0.29(+1.15%) |
Mar 22, 2019 | 26.01 | 26.07 | 25.55 | 25.56 | 566,868 | -0.75(-2.87%) |
Mar 21, 2019 | 26.22 | 26.39 | 26.19 | 26.32 | 622,889 | -0.21(-0.79%) |
Mar 20, 2019 | 26.48 | 26.70 | 26.26 | 26.53 | 694,711 | +0.18(+0.67%) |
Mar 19, 2019 | 26.53 | 26.64 | 26.28 | 26.35 | 733,943 | -0.13(-0.51%) |
Mar 18, 2019 | 26.32 | 26.48 | 26.30 | 26.48 | 398,402 | -0.03(-0.13%) |
Mar 15, 2019 | 26.59 | 26.72 | 26.42 | 26.52 | 706,021 | +0.60(+2.33%) |
Mar 14, 2019 | 26.10 | 26.12 | 25.91 | 25.91 | 493,980 | +0.24(+0.93%) |
Mar 13, 2019 | 25.97 | 26.00 | 25.63 | 25.68 | 539,097 | +0.09(+0.35%) |
Mar 12, 2019 | 25.79 | 25.79 | 25.55 | 25.59 | 658,181 | -0.25(-0.96%) |
Mar 11, 2019 | 25.54 | 25.85 | 25.51 | 25.83 | 516,473 | +0.28(+1.10%) |
Mar 08, 2019 | 25.22 | 25.55 | 25.17 | 25.55 | 694,708 | +0.12(+0.45%) |
Mar 07, 2019 | 25.40 | 25.60 | 25.23 | 25.44 | 935,610 | -0.49(-1.87%) |
Mar 06, 2019 | 26.28 | 26.28 | 25.87 | 25.92 | 715,730 | -0.32(-1.22%) |
Mar 05, 2019 | 26.27 | 26.41 | 26.17 | 26.24 | 697,770 | -0.06(-0.22%) |
Mar 04, 2019 | 26.26 | 26.33 | 26.04 | 26.30 | 608,592 | -0.12(-0.47%) |
Mar 01, 2019 | 26.52 | 26.62 | 26.33 | 26.42 | 628,117 | +0.30(+1.17%) |
Feb 28, 2019 | 26.18 | 26.18 | 25.85 | 26.12 | 522,020 | +0.28(+1.08%) |
Feb 27, 2019 | 25.74 | 25.95 | 25.64 | 25.84 | 588,602 | +0.01(+0.03%) |
Feb 26, 2019 | 25.75 | 26.00 | 25.68 | 25.83 | 361,697 | +0.04(+0.16%) |
Feb 25, 2019 | 25.78 | 25.91 | 25.73 | 25.79 | 994,592 | +0.06(+0.22%) |
Feb 22, 2019 | 25.82 | 25.90 | 25.62 | 25.73 | 454,592 | -0.20(-0.76%) |
Feb 21, 2019 | 25.88 | 25.97 | 25.82 | 25.93 | 563,178 | +0.05(+0.19%) |
Feb 20, 2019 | 25.78 | 25.94 | 25.75 | 25.88 | 508,434 | +0.31(+1.22%) |
Feb 19, 2019 | 25.43 | 25.68 | 25.36 | 25.57 | 611,715 | +0.46(+1.84%) |
Feb 15, 2019 | 24.99 | 25.11 | 24.92 | 25.11 | 562,255 | +0.14(+0.56%) |
Feb 14, 2019 | 24.92 | 25.04 | 24.82 | 24.97 | 691,852 | -0.13(-0.52%) |
Feb 13, 2019 | 25.31 | 25.35 | 25.07 | 25.10 | 516,525 | +0.06(+0.23%) |
Feb 12, 2019 | 24.77 | 25.12 | 24.77 | 25.04 | 567,009 | +0.15(+0.59%) |
Feb 11, 2019 | 24.75 | 24.90 | 24.71 | 24.89 | 565,938 | +0.23(+0.93%) |
Feb 08, 2019 | 24.52 | 24.68 | 24.34 | 24.66 | 742,221 | +0.16(+0.64%) |
Feb 07, 2019 | 24.80 | 24.84 | 24.41 | 24.51 | 1,085,299 | -0.30(-1.19%) |
Feb 06, 2019 | 25.11 | 25.17 | 24.78 | 24.80 | 1,177,408 | +0.22(+0.90%) |
Feb 05, 2019 | 24.66 | 24.66 | 24.36 | 24.58 | 963,385 | +0.14(+0.57%) |
Feb 04, 2019 | 24.28 | 24.47 | 24.14 | 24.44 | 1,321,229 | +0.40(+1.68%) |
Feb 01, 2019 | 23.96 | 24.29 | 23.83 | 24.04 | 787,182 | +0.30(+1.28%) |
Jan 31, 2019 | 23.56 | 23.74 | 23.51 | 23.73 | 878,656 | -0.18(-0.76%) |
Jan 30, 2019 | 23.63 | 24.02 | 23.59 | 23.91 | 461,055 | +0.08(+0.35%) |
Jan 29, 2019 | 23.96 | 24.03 | 23.77 | 23.83 | 643,975 | -0.29(-1.19%) |
Jan 28, 2019 | 23.78 | 24.16 | 23.74 | 24.12 | 682,622 | +0.20(+0.83%) |
Jan 25, 2019 | 24.11 | 24.12 | 23.87 | 23.92 | 738,332 | +0.62(+2.65%) |
Jan 24, 2019 | 23.23 | 23.43 | 23.21 | 23.31 | 520,458 | -0.01(-0.04%) |
Jan 23, 2019 | 23.86 | 23.86 | 23.21 | 23.31 | 1,087,080 | -0.33(-1.39%) |
Jan 22, 2019 | 23.46 | 23.76 | 23.26 | 23.64 | 1,365,561 | -0.07(-0.31%) |
Jan 18, 2019 | 23.63 | 23.80 | 23.46 | 23.72 | 721,806 | +0.52(+2.24%) |
Jan 17, 2019 | 23.08 | 23.22 | 23.03 | 23.20 | 1,043,323 | +0.13(+0.57%) |
Jan 16, 2019 | 23.20 | 23.33 | 23.05 | 23.07 | 707,115 | -0.05(-0.21%) |
Jan 15, 2019 | 23.08 | 23.20 | 22.98 | 23.12 | 802,134 | -0.12(-0.53%) |
Jan 14, 2019 | 22.94 | 23.40 | 22.92 | 23.24 | 1,031,121 | +0.12(+0.53%) |
Jan 11, 2019 | 23.02 | 23.30 | 22.95 | 23.12 | 1,099,843 | -0.18(-0.78%) |
Jan 10, 2019 | 23.17 | 23.33 | 23.12 | 23.30 | 739,553 | +0.16(+0.68%) |
Jan 09, 2019 | 23.30 | 23.37 | 23.00 | 23.14 | 630,651 | +0.50(+2.22%) |
Jan 08, 2019 | 22.79 | 22.83 | 22.47 | 22.64 | 666,673 | +0.13(+0.58%) |
Jan 07, 2019 | 22.28 | 22.64 | 22.16 | 22.51 | 1,017,490 | -0.16(-0.73%) |
Jan 04, 2019 | 22.26 | 22.73 | 22.16 | 22.67 | 1,155,619 | +1.23(+5.76%) |
Jan 03, 2019 | 21.55 | 21.65 | 21.24 | 21.44 | 989,158 | -0.28(-1.29%) |
Jan 02, 2019 | 21.42 | 21.81 | 21.39 | 21.72 | 902,532 | +0.03(+0.15%) |
Dec 31, 2018 | 21.66 | 21.70 | 21.47 | 21.68 | 605,029 | +0.04(+0.19%) |
Dec 28, 2018 | 21.85 | 21.85 | 21.59 | 21.64 | 1,332,061 | +0.43(+2.02%) |
Dec 27, 2018 | 20.68 | 21.22 | 20.66 | 21.22 | 1,197,297 | -0.12(-0.58%) |
Dec 26, 2018 | 20.62 | 21.35 | 20.50 | 21.34 | 1,000,088 | +0.73(+3.55%) |
Dec 24, 2018 | 21.00 | 21.03 | 20.60 | 20.61 | 759,962 | -0.13(-0.64%) |
Dec 21, 2018 | 21.08 | 21.19 | 20.71 | 20.74 | 2,845,910 | +0.23(+1.12%) |
Dec 20, 2018 | 20.63 | 20.76 | 20.26 | 20.51 | 1,415,589 | -0.15(-0.72%) |
Dec 19, 2018 | 21.23 | 21.45 | 20.54 | 20.66 | 2,041,854 | -0.36(-1.72%) |
Dec 18, 2018 | 21.11 | 21.16 | 20.93 | 21.02 | 1,691,870 | +0.29(+1.39%) |
Dec 17, 2018 | 21.10 | 21.15 | 20.66 | 20.73 | 1,363,504 | -0.26(-1.22%) |
Dec 14, 2018 | 20.93 | 21.19 | 20.93 | 20.98 | 1,236,913 | -0.07(-0.35%) |
Dec 13, 2018 | 21.77 | 21.77 | 21.00 | 21.06 | 1,482,394 | +0.12(+0.55%) |
Dec 12, 2018 | 21.14 | 21.24 | 20.93 | 20.94 | 990,466 | +0.29(+1.39%) |
Dec 11, 2018 | 21.31 | 21.35 | 20.63 | 20.66 | 2,013,947 | -0.16(-0.79%) |
Dec 10, 2018 | 21.10 | 21.17 | 20.53 | 20.82 | 1,411,842 | -0.38(-1.79%) |
Dec 07, 2018 | 21.88 | 22.09 | 21.15 | 21.20 | 1,365,356 | -0.24(-1.11%) |
Dec 06, 2018 | 21.08 | 21.44 | 20.89 | 21.44 | 1,698,065 | -0.64(-2.91%) |
Dec 04, 2018 | 22.76 | 22.85 | 22.08 | 22.08 | 953,902 | -1.28(-5.49%) |
Dec 03, 2018 | 23.57 | 23.61 | 23.24 | 23.36 | 913,871 | +0.60(+2.64%) |
Nov 30, 2018 | 22.81 | 22.90 | 22.62 | 22.76 | 1,019,764 | -0.53(-2.26%) |
Nov 29, 2018 | 23.31 | 23.50 | 23.11 | 23.29 | 1,075,768 | +0.04(+0.18%) |
Nov 28, 2018 | 22.94 | 23.35 | 22.62 | 23.25 | 1,101,887 | +0.37(+1.62%) |
Nov 27, 2018 | 22.74 | 22.99 | 22.61 | 22.88 | 903,621 | -0.27(-1.17%) |
Nov 26, 2018 | 23.12 | 23.24 | 22.98 | 23.15 | 818,766 | +0.32(+1.41%) |
Nov 23, 2018 | 22.50 | 22.94 | 22.49 | 22.83 | 489,224 | +0.21(+0.95%) |
Nov 21, 2018 | 22.61 | 22.61 | 22.61 | 0 | +0.18(+0.81%) | |
Nov 20, 2018 | 22.50 | 22.76 | 22.38 | 22.43 | 1,300,397 | -0.31(-1.37%) |
Nov 19, 2018 | 22.69 | 22.87 | 22.62 | 22.75 | 1,540,161 | -0.18(-0.79%) |
Nov 16, 2018 | 22.84 | 22.99 | 22.64 | 22.93 | 1,348,951 | -0.49(-2.07%) |
Nov 15, 2018 | 23.21 | 23.49 | 22.89 | 23.41 | 1,192,204 | -0.42(-1.76%) |
Nov 14, 2018 | 24.25 | 24.34 | 23.65 | 23.83 | 1,035,870 | +0.02(+0.07%) |
Nov 13, 2018 | 23.81 | 24.16 | 23.77 | 23.82 | 828,773 | -0.01(-0.03%) |
Nov 12, 2018 | 23.87 | 24.04 | 23.74 | 23.82 | 580,918 | -0.35(-1.46%) |
Nov 09, 2018 | 24.24 | 24.34 | 23.99 | 24.18 | 545,851 | -0.26(-1.08%) |
Nov 08, 2018 | 24.77 | 24.85 | 24.35 | 24.44 | 642,392 | -0.62(-2.46%) |
Nov 07, 2018 | 24.68 | 25.12 | 24.52 | 25.06 | 1,195,102 | +0.95(+3.96%) |
Nov 06, 2018 | 24.07 | 24.29 | 23.98 | 24.10 | 1,546,663 | -0.78(-3.14%) |
Nov 05, 2018 | 24.94 | 25.01 | 24.75 | 24.89 | 534,353 | -0.12(-0.46%) |
Nov 02, 2018 | 25.01 | 25.11 | 24.78 | 25.00 | 1,191,345 | +0.17(+0.70%) |
Nov 01, 2018 | 24.72 | 24.89 | 24.61 | 24.83 | 1,240,693 | +0.32(+1.31%) |
Oct 31, 2018 | 24.50 | 24.82 | 24.46 | 24.51 | 1,956,216 | +0.44(+1.85%) |
Oct 30, 2018 | 23.32 | 24.11 | 23.29 | 24.06 | 2,036,571 | +1.28(+5.60%) |
Oct 29, 2018 | 23.35 | 23.45 | 22.55 | 22.79 | 1,626,149 | -0.14(-0.61%) |
Oct 26, 2018 | 22.82 | 23.09 | 22.37 | 22.93 | 1,467,065 | +0.57(+2.54%) |
Oct 25, 2018 | 22.46 | 22.58 | 22.32 | 22.36 | 989,868 | +0.49(+2.22%) |
Oct 24, 2018 | 22.56 | 22.56 | 21.87 | 21.87 | 979,761 | -0.78(-3.45%) |
Oct 23, 2018 | 22.39 | 22.76 | 22.28 | 22.66 | 1,140,624 | -0.18(-0.79%) |
Oct 22, 2018 | 23.10 | 23.12 | 22.81 | 22.84 | 913,029 | -0.45(-1.94%) |
Oct 19, 2018 | 23.37 | 23.48 | 23.01 | 23.29 | 1,582,020 | -0.15(-0.63%) |
Oct 18, 2018 | 24.21 | 24.31 | 23.41 | 23.44 | 1,433,696 | -1.58(-6.32%) |
Oct 17, 2018 | 25.34 | 25.34 | 24.96 | 25.02 | 727,762 | -0.74(-2.88%) |
Oct 16, 2018 | 25.75 | 25.79 | 25.64 | 25.76 | 518,466 | +0.25(+0.97%) |
Oct 15, 2018 | 25.31 | 25.69 | 25.22 | 25.51 | 895,364 | +0.50(+2.01%) |
Oct 12, 2018 | 25.17 | 25.19 | 24.75 | 25.01 | 618,396 | +0.07(+0.30%) |
Oct 11, 2018 | 25.34 | 25.46 | 24.82 | 24.93 | 1,341,218 | -0.57(-2.23%) |
Oct 10, 2018 | 26.06 | 26.06 | 25.50 | 25.50 | 889,652 | -0.82(-3.13%) |
Oct 09, 2018 | 26.25 | 26.51 | 26.20 | 26.33 | 780,264 | -0.15(-0.56%) |
Oct 08, 2018 | 26.34 | 26.48 | 26.17 | 26.47 | 687,407 | -0.11(-0.40%) |
Oct 05, 2018 | 26.84 | 26.86 | 26.47 | 26.58 | 864,952 | -0.23(-0.86%) |
Oct 04, 2018 | 27.15 | 27.17 | 26.66 | 26.81 | 1,049,814 | -0.30(-1.09%) |
Oct 03, 2018 | 27.17 | 27.29 | 27.06 | 27.11 | 1,449,061 | +0.38(+1.42%) |
Oct 02, 2018 | 26.89 | 26.93 | 26.68 | 26.73 | 446,167 | -0.27(-1.01%) |
Oct 01, 2018 | 27.02 | 27.10 | 26.96 | 27.00 | 549,095 | +0.07(+0.28%) |
Sep 28, 2018 | 27.01 | 27.07 | 26.85 | 26.93 | 510,975 | -0.24(-0.88%) |
Sep 27, 2018 | 27.18 | 27.40 | 27.16 | 27.17 | 483,682 | +0.00(+0.00%) |
Sep 26, 2018 | 27.14 | 27.39 | 27.05 | 27.17 | 960,455 | -0.02(-0.06%) |
Sep 25, 2018 | 27.24 | 27.26 | 27.12 | 27.18 | 482,500 | +0.13(+0.49%) |
Sep 24, 2018 | 27.30 | 27.31 | 27.04 | 27.05 | 613,407 | -0.12(-0.45%) |
Sep 21, 2018 | 27.35 | 27.38 | 27.16 | 27.17 | 779,283 | -0.21(-0.78%) |
Sep 20, 2018 | 27.45 | 27.47 | 27.20 | 27.39 | 1,221,532 | +0.63(+2.37%) |
Sep 19, 2018 | 26.77 | 26.93 | 26.75 | 26.75 | 507,657 | +0.15(+0.56%) |
Sep 18, 2018 | 26.60 | 26.75 | 26.56 | 26.61 | 433,715 | +0.19(+0.72%) |
Sep 17, 2018 | 26.33 | 26.56 | 26.31 | 26.42 | 629,841 | +0.25(+0.94%) |
Sep 14, 2018 | 26.24 | 26.42 | 25.99 | 26.17 | 863,859 | -0.29(-1.09%) |
Sep 13, 2018 | 26.42 | 26.60 | 26.34 | 26.46 | 508,893 | +0.27(+1.04%) |
Sep 12, 2018 | 26.33 | 26.35 | 26.14 | 26.19 | 773,709 | -0.42(-1.58%) |
Sep 11, 2018 | 26.25 | 26.65 | 26.24 | 26.61 | 363,043 | +0.03(+0.12%) |
Sep 10, 2018 | 26.64 | 26.65 | 26.43 | 26.57 | 542,478 | +0.28(+1.06%) |
Sep 07, 2018 | 26.43 | 26.52 | 26.21 | 26.29 | 719,619 | -0.77(-2.83%) |
Sep 06, 2018 | 27.07 | 27.25 | 26.92 | 27.06 | 576,171 | +0.18(+0.67%) |
Sep 05, 2018 | 27.04 | 27.11 | 26.80 | 26.88 | 583,734 | -0.11(-0.39%) |
Sep 04, 2018 | 26.81 | 26.98 | 26.70 | 26.98 | 799,853 | -0.08(-0.30%) |
Aug 31, 2018 | 27.07 | 27.07 | 27.07 | 0 | -0.47(-1.69%) | |
Aug 30, 2018 | 27.63 | 27.73 | 27.48 | 27.53 | 551,481 | -0.36(-1.29%) |
Aug 29, 2018 | 27.83 | 27.98 | 27.57 | 27.89 | 791,101 | +0.64(+2.34%) |
Aug 28, 2018 | 27.61 | 27.66 | 27.25 | 27.25 | 637,391 | -0.68(-2.43%) |
Aug 27, 2018 | 27.79 | 27.96 | 27.68 | 27.93 | 756,825 | +0.39(+1.42%) |
Aug 24, 2018 | 27.38 | 27.70 | 27.37 | 27.54 | 982,611 | +0.60(+2.25%) |
Aug 23, 2018 | 27.13 | 27.26 | 26.92 | 26.94 | 621,436 | -0.34(-1.23%) |
Aug 22, 2018 | 27.50 | 27.54 | 27.15 | 27.27 | 914,785 | +0.17(+0.63%) |
Aug 21, 2018 | 26.98 | 27.14 | 26.94 | 27.10 | 534,596 | +0.36(+1.34%) |
Aug 20, 2018 | 26.80 | 26.84 | 26.68 | 26.74 | 659,966 | +0.17(+0.65%) |
Aug 17, 2018 | 26.40 | 26.62 | 26.32 | 26.57 | 635,087 | +0.35(+1.34%) |
Aug 16, 2018 | 26.12 | 26.43 | 26.10 | 26.22 | 738,116 | +0.34(+1.29%) |
Aug 15, 2018 | 25.82 | 25.95 | 25.64 | 25.88 | 443,745 | -0.35(-1.34%) |
Aug 14, 2018 | 26.17 | 26.31 | 26.10 | 26.23 | 518,085 | +0.03(+0.12%) |
Aug 13, 2018 | 26.34 | 26.37 | 26.17 | 26.20 | 511,380 | -0.03(-0.12%) |
Aug 10, 2018 | 26.17 | 26.40 | 26.13 | 26.23 | 583,693 | -0.42(-1.56%) |
Aug 09, 2018 | 26.54 | 26.81 | 26.54 | 26.65 | 482,585 | -0.71(-2.60%) |
Aug 08, 2018 | 27.33 | 27.43 | 27.27 | 27.36 | 428,235 | +0.17(+0.63%) |
Aug 07, 2018 | 27.29 | 27.39 | 27.16 | 27.19 | 406,419 | +0.14(+0.51%) |
Aug 06, 2018 | 27.01 | 27.16 | 26.95 | 27.05 | 366,583 | -0.07(-0.27%) |
Aug 03, 2018 | 27.13 | 27.18 | 27.03 | 27.12 | 421,923 | +0.22(+0.82%) |
Aug 02, 2018 | 26.80 | 26.92 | 26.71 | 26.90 | 941,571 | -0.25(-0.93%) |
Aug 01, 2018 | 27.38 | 27.43 | 27.05 | 27.16 | 780,161 | -0.87(-3.09%) |
Jul 31, 2018 | 28.44 | 28.46 | 28.00 | 28.02 | 788,810 | -0.25(-0.90%) |
Jul 30, 2018 | 28.43 | 28.46 | 28.27 | 28.28 | 465,458 | -0.03(-0.12%) |
Jul 27, 2018 | 28.36 | 28.44 | 28.18 | 28.31 | 753,539 | -0.38(-1.34%) |
Jul 26, 2018 | 29.04 | 29.04 | 28.67 | 28.69 | 662,177 | -0.06(-0.20%) |
Jul 25, 2018 | 28.61 | 28.78 | 28.31 | 28.75 | 693,994 | +0.02(+0.09%) |
Jul 24, 2018 | 28.85 | 28.91 | 28.63 | 28.72 | 841,226 | +0.17(+0.60%) |
Jul 23, 2018 | 28.45 | 28.64 | 28.44 | 28.55 | 440,273 | -0.08(-0.29%) |
Jul 20, 2018 | 28.38 | 28.77 | 28.38 | 28.64 | 780,412 | -0.22(-0.76%) |
Jul 19, 2018 | 28.76 | 28.92 | 28.64 | 28.86 | 532,367 | -0.37(-1.26%) |
Jul 18, 2018 | 29.17 | 29.27 | 28.93 | 29.22 | 476,602 | +0.31(+1.07%) |
Jul 17, 2018 | 28.91 | 29.02 | 28.82 | 28.91 | 1,154,202 | -0.29(-0.98%) |
Jul 16, 2018 | 29.39 | 29.43 | 29.11 | 29.20 | 1,030,292 | +0.20(+0.70%) |
Jul 13, 2018 | 29.03 | 29.17 | 28.92 | 28.99 | 1,253,732 | -0.16(-0.53%) |
Jul 12, 2018 | 29.14 | 29.21 | 29.04 | 29.15 | 1,351,636 | +0.30(+1.05%) |
Jul 11, 2018 | 28.99 | 29.23 | 28.77 | 28.85 | 1,304,039 | -0.52(-1.78%) |
Jul 10, 2018 | 29.29 | 29.46 | 29.28 | 29.37 | 1,193,766 | -0.11(-0.36%) |
Jul 09, 2018 | 29.48 | 29.53 | 29.35 | 29.48 | 1,755,059 | +0.19(+0.64%) |
Jul 06, 2018 | 29.17 | 29.37 | 29.13 | 29.29 | 677,403 | +0.01(+0.03%) |
Jul 05, 2018 | 29.27 | 29.31 | 29.07 | 29.28 | 533,517 | +0.42(+1.44%) |
Jul 03, 2018 | 28.86 | 28.86 | 28.86 | 0 | +0.14(+0.48%) |