Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.66 | 27.66 | 27.26 | 27.37 | 434,345 | -0.32(-1.16%) |
Feb 27, 2019 | 27.91 | 27.99 | 27.61 | 27.69 | 251,969 | -0.24(-0.86%) |
Feb 26, 2019 | 27.99 | 28.21 | 27.77 | 27.93 | 485,336 | -0.13(-0.46%) |
Feb 25, 2019 | 28.29 | 28.65 | 27.96 | 28.06 | 339,669 | -0.03(-0.11%) |
Feb 22, 2019 | 27.79 | 28.25 | 27.67 | 28.09 | 341,400 | +0.42(+1.52%) |
Feb 21, 2019 | 27.62 | 27.72 | 27.40 | 27.67 | 269,641 | +0.10(+0.36%) |
Feb 20, 2019 | 27.82 | 27.93 | 27.52 | 27.57 | 326,616 | -0.21(-0.76%) |
Feb 19, 2019 | 27.60 | 27.94 | 27.55 | 27.78 | 422,579 | +0.05(+0.18%) |
Feb 15, 2019 | 27.55 | 27.74 | 27.34 | 27.73 | 299,500 | +0.42(+1.54%) |
Feb 14, 2019 | 27.00 | 27.52 | 27.00 | 27.31 | 300,791 | +0.30(+1.11%) |
Feb 13, 2019 | 27.25 | 27.42 | 26.94 | 27.01 | 362,612 | -0.12(-0.44%) |
Feb 12, 2019 | 26.77 | 27.29 | 26.77 | 27.13 | 349,567 | +0.45(+1.69%) |
Feb 11, 2019 | 26.52 | 26.71 | 26.30 | 26.68 | 371,222 | +0.12(+0.45%) |
Feb 08, 2019 | 26.43 | 26.84 | 26.43 | 26.56 | 482,000 | -0.15(-0.56%) |
Feb 07, 2019 | 26.59 | 26.91 | 26.38 | 26.71 | 518,932 | -0.13(-0.48%) |
Feb 06, 2019 | 26.18 | 27.02 | 26.18 | 26.84 | 510,123 | +0.56(+2.13%) |
Feb 05, 2019 | 26.08 | 26.50 | 25.99 | 26.28 | 369,253 | +0.09(+0.34%) |
Feb 04, 2019 | 25.55 | 26.22 | 25.55 | 26.19 | 497,107 | +0.56(+2.18%) |
Feb 01, 2019 | 25.92 | 26.11 | 25.63 | 25.63 | 461,100 | -0.30(-1.16%) |
Jan 31, 2019 | 24.99 | 26.08 | 24.63 | 25.93 | 851,980 | +0.74(+2.94%) |
Jan 30, 2019 | 26.24 | 26.65 | 24.93 | 25.19 | 912,197 | -0.74(-2.85%) |
Jan 29, 2019 | 26.12 | 26.27 | 25.81 | 25.93 | 385,964 | -0.15(-0.58%) |
Jan 28, 2019 | 25.82 | 26.12 | 25.64 | 26.08 | 333,046 | -0.05(-0.19%) |
Jan 25, 2019 | 26.00 | 26.46 | 25.94 | 26.13 | 408,800 | +0.41(+1.59%) |
Jan 24, 2019 | 24.91 | 25.83 | 24.91 | 25.72 | 435,074 | -0.19(-0.73%) |
Jan 23, 2019 | 25.62 | 25.93 | 25.16 | 25.91 | 541,028 | +0.42(+1.65%) |
Jan 22, 2019 | 26.06 | 26.48 | 25.25 | 25.49 | 453,981 | -1.00(-3.78%) |
Jan 18, 2019 | 26.21 | 26.83 | 26.21 | 26.49 | 546,200 | +0.35(+1.34%) |
Jan 17, 2019 | 25.99 | 26.33 | 25.91 | 26.14 | 364,061 | +0.05(+0.19%) |
Jan 16, 2019 | 25.74 | 26.18 | 25.74 | 26.09 | 355,320 | +0.38(+1.48%) |
Jan 15, 2019 | 25.35 | 25.89 | 25.35 | 25.71 | 389,988 | +0.38(+1.50%) |
Jan 14, 2019 | 24.97 | 25.55 | 24.74 | 25.33 | 506,853 | +0.15(+0.60%) |
Jan 11, 2019 | 24.67 | 25.29 | 24.39 | 25.18 | 726,700 | +0.45(+1.82%) |
Jan 10, 2019 | 24.48 | 24.73 | 24.33 | 24.73 | 999,905 | +0.05(+0.20%) |
Jan 09, 2019 | 24.70 | 24.92 | 24.53 | 24.68 | 467,244 | +0.10(+0.41%) |
Jan 08, 2019 | 24.61 | 24.69 | 22.55 | 24.58 | 814,659 | +0.17(+0.70%) |
Jan 07, 2019 | 23.79 | 24.98 | 23.78 | 24.41 | 707,107 | +0.67(+2.82%) |
Jan 04, 2019 | 23.21 | 24.17 | 23.21 | 23.74 | 1,012,900 | +0.81(+3.53%) |
Jan 03, 2019 | 23.41 | 23.46 | 22.78 | 22.93 | 427,439 | -0.73(-3.09%) |
Jan 02, 2019 | 23.15 | 25.31 | 23.15 | 23.66 | 402,396 | +0.03(+0.13%) |
Dec 31, 2018 | 23.78 | 24.02 | 23.29 | 23.63 | 375,400 | +0.04(+0.17%) |
Dec 28, 2018 | 23.54 | 24.59 | 23.28 | 23.59 | 365,400 | +0.19(+0.81%) |
Dec 27, 2018 | 22.69 | 23.40 | 22.58 | 23.40 | 573,469 | +0.31(+1.34%) |
Dec 26, 2018 | 22.60 | 23.11 | 22.27 | 23.09 | 1,179,215 | +0.67(+2.99%) |
Dec 24, 2018 | 23.02 | 23.56 | 22.38 | 22.42 | 326,500 | -0.59(-2.56%) |
Dec 21, 2018 | 24.41 | 24.46 | 22.93 | 23.01 | 1,760,700 | -1.43(-5.85%) |
Dec 20, 2018 | 24.58 | 24.99 | 23.93 | 24.44 | 534,170 | -0.19(-0.77%) |
Dec 19, 2018 | 25.15 | 25.56 | 24.46 | 24.63 | 649,499 | -0.46(-1.83%) |
Dec 18, 2018 | 25.80 | 25.80 | 24.75 | 25.09 | 675,288 | -0.41(-1.61%) |
Dec 17, 2018 | 26.28 | 26.50 | 25.34 | 25.50 | 546,755 | -0.78(-2.97%) |
Dec 14, 2018 | 26.65 | 26.80 | 26.16 | 26.28 | 368,300 | -0.61(-2.27%) |
Dec 13, 2018 | 27.39 | 27.71 | 26.50 | 26.89 | 622,638 | -0.38(-1.39%) |
Dec 12, 2018 | 27.43 | 27.98 | 27.02 | 27.27 | 871,500 | +0.33(+1.22%) |
Dec 11, 2018 | 26.80 | 27.39 | 26.49 | 26.94 | 774,938 | +0.45(+1.70%) |
Dec 10, 2018 | 25.83 | 26.55 | 25.54 | 26.49 | 354,216 | +0.75(+2.91%) |
Dec 07, 2018 | 26.64 | 26.76 | 25.62 | 25.74 | 434,800 | -0.91(-3.41%) |
Dec 06, 2018 | 25.68 | 26.78 | 25.48 | 26.65 | 663,419 | +0.45(+1.72%) |
Dec 04, 2018 | 27.00 | 27.24 | 26.08 | 26.20 | 525,200 | -0.96(-3.53%) |
Dec 03, 2018 | 27.02 | 27.39 | 26.86 | 27.16 | 556,632 | +0.38(+1.42%) |
Nov 30, 2018 | 26.83 | 26.84 | 26.43 | 26.78 | 451,000 | +0.08(+0.30%) |
Nov 29, 2018 | 26.60 | 26.94 | 26.20 | 26.70 | 401,205 | -0.05(-0.19%) |
Nov 28, 2018 | 25.99 | 26.76 | 24.89 | 26.75 | 352,758 | +0.98(+3.80%) |
Nov 27, 2018 | 25.63 | 26.23 | 25.51 | 25.77 | 629,929 | -0.16(-0.62%) |
Nov 26, 2018 | 26.09 | 26.19 | 25.65 | 25.93 | 434,203 | +0.37(+1.45%) |
Nov 23, 2018 | 25.42 | 26.05 | 25.38 | 25.56 | 146,300 | -0.04(-0.16%) |
Nov 21, 2018 | 25.60 | 25.60 | 25.60 | 0 | +0.62(+2.48%) | |
Nov 20, 2018 | 25.38 | 25.62 | 24.83 | 24.98 | 393,929 | -0.72(-2.80%) |
Nov 19, 2018 | 26.34 | 26.48 | 25.68 | 25.70 | 470,430 | -0.64(-2.43%) |
Nov 16, 2018 | 26.29 | 26.79 | 26.04 | 26.34 | 350,800 | -0.18(-0.68%) |
Nov 15, 2018 | 25.27 | 26.57 | 25.15 | 26.52 | 471,726 | +1.21(+4.78%) |
Nov 14, 2018 | 26.18 | 26.30 | 25.27 | 25.31 | 840,270 | -0.70(-2.69%) |
Nov 13, 2018 | 26.35 | 26.89 | 25.91 | 26.01 | 704,994 | -0.35(-1.33%) |
Nov 12, 2018 | 27.19 | 27.44 | 26.33 | 26.36 | 604,275 | -1.22(-4.42%) |
Nov 09, 2018 | 28.06 | 28.28 | 27.39 | 27.58 | 654,600 | -0.77(-2.72%) |
Nov 08, 2018 | 28.05 | 28.38 | 27.75 | 28.35 | 625,885 | +0.19(+0.67%) |
Nov 07, 2018 | 28.00 | 28.40 | 27.55 | 28.16 | 503,193 | +0.15(+0.54%) |
Nov 06, 2018 | 27.81 | 28.13 | 27.23 | 28.01 | 684,060 | -0.17(-0.60%) |
Nov 05, 2018 | 28.80 | 29.01 | 28.13 | 28.18 | 799,942 | -0.81(-2.79%) |
Nov 02, 2018 | 28.88 | 29.19 | 28.51 | 28.99 | 839,400 | +0.35(+1.22%) |
Nov 01, 2018 | 26.33 | 28.85 | 26.33 | 28.64 | 1,715,602 | +3.38(+13.38%) |
Oct 31, 2018 | 25.30 | 25.83 | 25.00 | 25.26 | 868,754 | +0.27(+1.08%) |
Oct 30, 2018 | 24.24 | 25.01 | 24.24 | 24.99 | 506,453 | +0.71(+2.92%) |
Oct 29, 2018 | 24.76 | 25.47 | 23.95 | 24.28 | 388,584 | -0.19(-0.78%) |
Oct 26, 2018 | 24.76 | 24.93 | 24.23 | 24.47 | 427,900 | -0.64(-2.55%) |
Oct 25, 2018 | 24.60 | 25.31 | 24.37 | 25.11 | 777,196 | +0.75(+3.08%) |
Oct 24, 2018 | 24.49 | 24.69 | 24.28 | 24.36 | 1,026,858 | -0.18(-0.73%) |
Oct 23, 2018 | 24.41 | 24.82 | 24.20 | 24.54 | 756,212 | -0.16(-0.65%) |
Oct 22, 2018 | 24.09 | 24.81 | 23.70 | 24.70 | 772,328 | +0.79(+3.30%) |
Oct 19, 2018 | 24.16 | 24.51 | 23.72 | 23.91 | 2,492,300 | -0.26(-1.08%) |
Oct 18, 2018 | 24.22 | 24.42 | 23.77 | 24.17 | 1,119,192 | -0.18(-0.74%) |
Oct 17, 2018 | 23.67 | 24.38 | 23.55 | 24.35 | 758,607 | +0.61(+2.57%) |
Oct 16, 2018 | 22.84 | 23.78 | 22.55 | 23.74 | 1,041,001 | +1.07(+4.72%) |
Oct 15, 2018 | 21.98 | 22.73 | 21.94 | 22.67 | 954,015 | +0.68(+3.09%) |
Oct 12, 2018 | 22.29 | 22.36 | 21.65 | 21.99 | 729,900 | +0.06(+0.27%) |
Oct 11, 2018 | 21.76 | 22.25 | 21.66 | 21.93 | 824,749 | +0.08(+0.37%) |
Oct 10, 2018 | 22.31 | 22.65 | 21.79 | 21.85 | 820,664 | -0.55(-2.46%) |
Oct 09, 2018 | 22.37 | 22.53 | 21.58 | 22.40 | 556,270 | +0.03(+0.13%) |
Oct 08, 2018 | 22.38 | 22.56 | 22.11 | 22.37 | 886,063 | -0.05(-0.22%) |
Oct 05, 2018 | 23.17 | 23.20 | 22.10 | 22.42 | 704,700 | -0.68(-2.94%) |
Oct 04, 2018 | 24.30 | 24.35 | 22.99 | 23.10 | 896,830 | -1.26(-5.17%) |
Oct 03, 2018 | 24.55 | 24.55 | 24.18 | 24.36 | 580,089 | -0.11(-0.45%) |
Oct 02, 2018 | 24.75 | 24.89 | 24.47 | 24.47 | 628,232 | -0.32(-1.29%) |
Oct 01, 2018 | 25.37 | 25.37 | 24.69 | 24.79 | 422,157 | -0.46(-1.82%) |
Sep 28, 2018 | 24.85 | 25.32 | 24.60 | 25.25 | 430,300 | +0.30(+1.20%) |
Sep 27, 2018 | 25.20 | 25.35 | 24.80 | 24.95 | 458,814 | -0.25(-0.99%) |
Sep 26, 2018 | 25.50 | 25.57 | 24.95 | 25.20 | 547,863 | -0.30(-1.18%) |
Sep 25, 2018 | 26.20 | 26.25 | 25.25 | 25.50 | 873,658 | -0.50(-1.92%) |
Sep 24, 2018 | 25.75 | 26.10 | 25.15 | 26.00 | 598,426 | +0.30(+1.17%) |
Sep 21, 2018 | 25.75 | 25.95 | 25.52 | 25.70 | 3,282,800 | -0.10(-0.39%) |
Sep 20, 2018 | 25.90 | 26.00 | 25.52 | 25.80 | 835,989 | +0.25(+0.98%) |
Sep 19, 2018 | 25.65 | 25.80 | 25.42 | 25.55 | 558,486 | -0.05(-0.20%) |
Sep 18, 2018 | 25.05 | 25.90 | 25.00 | 25.60 | 1,922,154 | +0.50(+1.99%) |
Sep 17, 2018 | 24.90 | 25.20 | 23.50 | 25.10 | 739,360 | +0.15(+0.60%) |
Sep 14, 2018 | 24.95 | 25.02 | 24.68 | 24.95 | 609,500 | +0.10(+0.40%) |
Sep 13, 2018 | 24.95 | 25.15 | 24.70 | 24.85 | 400,535 | -0.05(-0.20%) |
Sep 12, 2018 | 24.45 | 24.90 | 24.10 | 24.90 | 555,554 | +0.50(+2.05%) |
Sep 11, 2018 | 24.20 | 24.55 | 24.10 | 24.40 | 706,495 | +0.20(+0.83%) |
Sep 10, 2018 | 24.80 | 24.85 | 23.75 | 24.20 | 716,656 | -0.55(-2.22%) |
Sep 07, 2018 | 24.95 | 25.20 | 24.56 | 24.75 | 653,200 | -0.25(-1.00%) |
Sep 06, 2018 | 24.35 | 25.07 | 24.32 | 25.00 | 737,063 | +0.60(+2.46%) |
Sep 05, 2018 | 24.15 | 24.50 | 23.70 | 24.40 | 671,358 | +0.25(+1.04%) |
Sep 04, 2018 | 24.75 | 24.75 | 23.60 | 24.15 | 695,273 | -0.85(-3.40%) |
Aug 31, 2018 | 25.00 | 25.00 | 25.00 | 0 | -0.15(-0.60%) | |
Aug 30, 2018 | 25.70 | 26.00 | 25.05 | 25.15 | 540,209 | -0.60(-2.33%) |
Aug 29, 2018 | 26.10 | 26.10 | 25.55 | 25.75 | 370,604 | -0.30(-1.15%) |
Aug 28, 2018 | 25.85 | 26.35 | 25.80 | 26.05 | 404,408 | +0.35(+1.36%) |
Aug 27, 2018 | 25.75 | 26.20 | 25.62 | 25.70 | 342,991 | -0.05(-0.19%) |
Aug 24, 2018 | 25.65 | 25.98 | 25.45 | 25.75 | 383,900 | +0.15(+0.59%) |
Aug 23, 2018 | 25.60 | 25.90 | 25.40 | 25.60 | 364,199 | +0.00(+0.00%) |
Aug 22, 2018 | 25.80 | 26.05 | 25.46 | 25.60 | 527,018 | -0.15(-0.58%) |
Aug 21, 2018 | 25.50 | 26.10 | 25.40 | 25.75 | 630,946 | +0.30(+1.18%) |
Aug 20, 2018 | 25.55 | 25.65 | 25.27 | 25.45 | 476,716 | -0.15(-0.59%) |
Aug 17, 2018 | 25.25 | 25.73 | 25.10 | 25.60 | 426,000 | +0.25(+0.99%) |
Aug 16, 2018 | 25.40 | 25.55 | 25.20 | 25.35 | 267,979 | +0.00(+0.00%) |
Aug 15, 2018 | 26.00 | 26.00 | 25.20 | 25.35 | 347,128 | -0.70(-2.69%) |
Aug 14, 2018 | 25.95 | 26.25 | 25.75 | 26.05 | 321,198 | +0.15(+0.58%) |
Aug 13, 2018 | 25.95 | 26.20 | 25.65 | 25.90 | 440,729 | -0.15(-0.58%) |
Aug 10, 2018 | 26.40 | 26.50 | 26.00 | 26.05 | 469,700 | -0.40(-1.51%) |
Aug 09, 2018 | 26.70 | 26.80 | 26.27 | 26.45 | 444,661 | -0.30(-1.12%) |
Aug 08, 2018 | 26.85 | 27.05 | 26.56 | 26.75 | 492,673 | -0.15(-0.56%) |
Aug 07, 2018 | 26.40 | 27.05 | 25.95 | 26.90 | 881,391 | +0.45(+1.70%) |
Aug 06, 2018 | 26.00 | 26.50 | 26.00 | 26.45 | 533,334 | +0.30(+1.15%) |
Aug 03, 2018 | 26.20 | 26.55 | 25.90 | 26.15 | 537,300 | -0.15(-0.57%) |
Aug 02, 2018 | 26.20 | 26.65 | 25.95 | 26.30 | 746,042 | -0.15(-0.57%) |
Aug 01, 2018 | 26.70 | 26.80 | 26.08 | 26.45 | 1,517,182 | -0.35(-1.31%) |
Jul 31, 2018 | 27.10 | 27.10 | 26.60 | 26.80 | 1,366,695 | -0.45(-1.65%) |
Jul 30, 2018 | 27.35 | 28.40 | 26.88 | 27.25 | 1,195,137 | -0.10(-0.37%) |
Jul 27, 2018 | 28.00 | 28.00 | 27.05 | 27.35 | 1,432,100 | -0.45(-1.62%) |
Jul 26, 2018 | 29.70 | 30.10 | 27.70 | 27.80 | 2,424,503 | -2.80(-9.15%) |
Jul 25, 2018 | 30.85 | 30.20 | 30.60 | 546,971 | +0.15(+0.49%) | |
Jul 24, 2018 | 30.85 | 30.00 | 30.45 | 757,914 | +0.15(+0.50%) | |
Jul 23, 2018 | 30.75 | 30.90 | 30.20 | 30.30 | 1,337,683 | -0.60(-1.94%) |
Jul 20, 2018 | 31.25 | 31.45 | 30.85 | 30.90 | 627,865 | -0.30(-0.96%) |
Jul 19, 2018 | 31.15 | 31.62 | 31.10 | 31.20 | 686,674 | -0.10(-0.32%) |
Jul 18, 2018 | 31.05 | 31.30 | 30.65 | 31.30 | 526,802 | +0.25(+0.81%) |
Jul 17, 2018 | 30.85 | 31.27 | 30.10 | 31.05 | 496,937 | +0.05(+0.16%) |
Jul 16, 2018 | 31.00 | 31.40 | 30.75 | 31.00 | 363,686 | -0.05(-0.16%) |
Jul 13, 2018 | 31.77 | 30.93 | 31.05 | 361,179 | -0.35(-1.11%) | |
Jul 12, 2018 | 30.95 | 31.55 | 30.82 | 31.40 | 469,449 | +0.55(+1.78%) |
Jul 11, 2018 | 30.70 | 31.15 | 30.60 | 30.85 | 576,782 | +0.15(+0.49%) |
Jul 10, 2018 | 30.65 | 30.85 | 30.40 | 30.70 | 325,675 | +0.20(+0.66%) |
Jul 09, 2018 | 30.45 | 31.05 | 30.35 | 30.50 | 1,045,500 | +0.10(+0.33%) |
Jul 06, 2018 | 30.20 | 30.50 | 29.93 | 30.40 | 716,112 | +0.25(+0.83%) |
Jul 05, 2018 | 29.85 | 30.20 | 29.65 | 30.15 | 822,466 | +0.45(+1.52%) |
Jul 03, 2018 | 29.70 | 29.70 | 29.70 | 0 | -0.35(-1.16%) | |
Jul 02, 2018 | 29.45 | 30.20 | 29.45 | 30.05 | 746,254 | +0.35(+1.18%) |
Jun 29, 2018 | 30.05 | 30.35 | 28.66 | 29.70 | 947,784 | -0.25(-0.83%) |
Jun 28, 2018 | 29.40 | 30.05 | 29.35 | 29.95 | 798,754 | +0.60(+2.04%) |
Jun 27, 2018 | 29.70 | 29.95 | 29.35 | 29.35 | 696,382 | -0.30(-1.01%) |
Jun 26, 2018 | 29.70 | 29.85 | 29.40 | 29.65 | 763,660 | +0.05(+0.17%) |
Jun 25, 2018 | 30.15 | 30.15 | 29.40 | 29.60 | 990,870 | -0.65(-2.15%) |
Jun 22, 2018 | 30.60 | 30.60 | 30.15 | 30.25 | 1,881,147 | -0.15(-0.49%) |
Jun 21, 2018 | 30.50 | 30.65 | 30.30 | 30.40 | 710,165 | -0.10(-0.33%) |
Jun 20, 2018 | 30.80 | 31.05 | 30.02 | 30.50 | 879,864 | -0.20(-0.65%) |
Jun 19, 2018 | 30.10 | 30.82 | 29.50 | 30.70 | 1,419,569 | +0.50(+1.66%) |
Jun 18, 2018 | 30.05 | 30.32 | 29.40 | 30.20 | 977,777 | +0.00(+0.00%) |
Jun 15, 2018 | 30.50 | 29.95 | 30.20 | 3,000,258 | +0.25(+0.83%) | |
Jun 14, 2018 | 29.20 | 30.20 | 29.20 | 29.95 | 1,757,666 | +0.80(+2.74%) |
Jun 13, 2018 | 28.55 | 29.25 | 28.45 | 29.15 | 1,525,306 | +0.65(+2.28%) |
Jun 12, 2018 | 28.15 | 28.75 | 28.15 | 28.50 | 1,636,298 | +0.35(+1.24%) |
Jun 11, 2018 | 27.55 | 28.20 | 27.55 | 28.15 | 1,084,725 | +0.65(+2.36%) |
Jun 08, 2018 | 27.35 | 28.30 | 27.05 | 27.50 | 1,229,034 | +0.05(+0.18%) |
Jun 07, 2018 | 27.05 | 27.45 | 27.05 | 27.45 | 876,489 | +0.35(+1.29%) |
Jun 06, 2018 | 27.10 | 27.35 | 26.85 | 27.10 | 585,526 | +0.05(+0.18%) |
Jun 05, 2018 | 26.95 | 27.73 | 26.50 | 27.05 | 601,906 | +0.10(+0.37%) |
Jun 04, 2018 | 26.75 | 26.95 | 26.55 | 26.95 | 958,049 | +0.25(+0.94%) |
Jun 01, 2018 | 27.00 | 27.10 | 26.40 | 26.70 | 2,328,279 | -0.30(-1.11%) |
May 31, 2018 | 27.25 | 27.35 | 26.75 | 27.00 | 1,181,866 | -0.30(-1.10%) |
May 30, 2018 | 27.40 | 27.40 | 27.10 | 27.30 | 854,291 | +0.00(+0.00%) |
May 29, 2018 | 27.35 | 27.45 | 27.00 | 27.30 | 876,878 | -0.20(-0.73%) |
May 25, 2018 | 27.50 | 27.50 | 27.50 | 0 | -0.05(-0.18%) | |
May 24, 2018 | 27.55 | 27.65 | 27.10 | 27.55 | 862,317 | -0.05(-0.18%) |
May 23, 2018 | 27.40 | 28.00 | 27.40 | 27.60 | 681,037 | +0.10(+0.36%) |
May 22, 2018 | 27.75 | 27.75 | 27.45 | 27.50 | 830,532 | -0.15(-0.54%) |
May 21, 2018 | 27.70 | 28.00 | 27.42 | 27.65 | 516,777 | +0.10(+0.36%) |
May 18, 2018 | 27.40 | 27.85 | 27.20 | 27.55 | 623,580 | +0.25(+0.92%) |
May 17, 2018 | 27.15 | 27.43 | 27.05 | 27.30 | 954,346 | +0.00(+0.00%) |
May 16, 2018 | 27.25 | 27.50 | 27.00 | 27.30 | 1,014,574 | +0.10(+0.37%) |
May 15, 2018 | 26.95 | 27.30 | 26.85 | 27.20 | 972,463 | +0.15(+0.55%) |
May 14, 2018 | 27.50 | 27.60 | 26.95 | 27.05 | 1,304,534 | -0.35(-1.28%) |
May 11, 2018 | 27.85 | 28.05 | 27.35 | 27.40 | 1,023,887 | -0.60(-2.14%) |
May 10, 2018 | 27.85 | 28.15 | 27.65 | 28.00 | 734,054 | +0.15(+0.54%) |
May 09, 2018 | 28.05 | 28.05 | 27.45 | 27.85 | 882,567 | -0.05(-0.18%) |
May 08, 2018 | 28.00 | 28.25 | 27.55 | 27.90 | 1,590,632 | +0.00(+0.00%) |
May 07, 2018 | 26.80 | 28.65 | 26.25 | 27.90 | 3,676,200 | +1.45(+5.48%) |
May 04, 2018 | 25.85 | 26.85 | 25.55 | 26.45 | 1,529,568 | +0.12(+0.47%) |
May 03, 2018 | 23.50 | 27.60 | 23.15 | 26.32 | 2,534,540 | -0.48(-1.77%) |
May 02, 2018 | 27.15 | 27.50 | 26.68 | 26.80 | 1,405,382 | -0.40(-1.47%) |
May 01, 2018 | 27.15 | 27.30 | 26.77 | 27.20 | 1,005,116 | +0.05(+0.18%) |
Apr 30, 2018 | 27.70 | 28.05 | 27.00 | 27.15 | 1,276,937 | -0.45(-1.63%) |
Apr 27, 2018 | 28.00 | 28.15 | 27.55 | 27.60 | 1,025,364 | -0.35(-1.25%) |
Apr 26, 2018 | 27.70 | 28.10 | 27.45 | 27.95 | 1,263,396 | +0.30(+1.08%) |
Apr 25, 2018 | 27.80 | 28.20 | 27.55 | 27.65 | 788,079 | -0.20(-0.72%) |
Apr 24, 2018 | 27.75 | 28.20 | 27.55 | 27.85 | 738,310 | +0.20(+0.72%) |
Apr 23, 2018 | 27.50 | 27.98 | 27.45 | 27.65 | 659,511 | +0.20(+0.73%) |
Apr 20, 2018 | 27.30 | 27.70 | 27.28 | 27.45 | 931,542 | +0.00(+0.00%) |
Apr 19, 2018 | 27.30 | 27.93 | 27.30 | 27.45 | 632,021 | +0.00(+0.00%) |
Apr 18, 2018 | 27.30 | 27.65 | 27.00 | 27.45 | 1,219,856 | +0.20(+0.73%) |
Apr 17, 2018 | 26.80 | 27.32 | 26.80 | 27.25 | 939,678 | +0.55(+2.06%) |
Apr 16, 2018 | 27.05 | 27.15 | 26.45 | 26.70 | 1,098,388 | -0.25(-0.93%) |
Apr 13, 2018 | 27.20 | 27.45 | 26.73 | 26.95 | 780,367 | -0.15(-0.55%) |
Apr 12, 2018 | 27.40 | 27.40 | 26.90 | 27.10 | 502,960 | -0.10(-0.37%) |
Apr 11, 2018 | 27.10 | 27.52 | 27.10 | 27.20 | 1,164,162 | +0.00(+0.00%) |
Apr 10, 2018 | 26.75 | 27.50 | 26.75 | 27.20 | 1,391,036 | +0.60(+2.26%) |
Apr 09, 2018 | 26.30 | 26.90 | 26.30 | 26.60 | 992,756 | +0.30(+1.14%) |
Apr 06, 2018 | 26.70 | 26.85 | 25.95 | 26.30 | 697,798 | -0.55(-2.05%) |
Apr 05, 2018 | 26.50 | 26.98 | 26.50 | 26.85 | 491,556 | +0.40(+1.51%) |
Apr 04, 2018 | 26.05 | 26.60 | 26.00 | 26.45 | 489,743 | +0.15(+0.57%) |
Apr 03, 2018 | 26.15 | 26.52 | 26.05 | 26.30 | 672,820 | +0.30(+1.15%) |
Apr 02, 2018 | 26.30 | 26.50 | 25.65 | 26.00 | 623,310 | -0.35(-1.33%) |
Mar 29, 2018 | 26.35 | 26.35 | 26.35 | 0 | +0.80(+3.13%) | |
Mar 28, 2018 | 25.70 | 26.00 | 25.50 | 25.55 | 1,021,548 | -0.10(-0.39%) |
Mar 27, 2018 | 25.95 | 26.95 | 25.55 | 25.65 | 1,113,106 | -0.25(-0.97%) |
Mar 26, 2018 | 25.90 | 26.00 | 25.32 | 25.90 | 1,158,953 | +0.30(+1.17%) |
Mar 23, 2018 | 25.90 | 26.05 | 25.60 | 25.60 | 1,444,863 | -0.20(-0.78%) |
Mar 22, 2018 | 25.75 | 26.40 | 25.70 | 25.80 | 1,161,073 | -0.25(-0.96%) |
Mar 21, 2018 | 25.55 | 26.15 | 25.40 | 26.05 | 1,255,581 | +0.55(+2.16%) |
Mar 20, 2018 | 26.10 | 26.25 | 25.50 | 25.50 | 922,011 | -0.65(-2.49%) |
Mar 19, 2018 | 27.40 | 27.57 | 25.90 | 26.15 | 1,253,570 | -1.40(-5.08%) |
Mar 16, 2018 | 27.40 | 27.80 | 27.38 | 27.55 | 1,260,563 | +0.10(+0.36%) |
Mar 15, 2018 | 27.60 | 27.88 | 27.25 | 27.45 | 800,676 | -0.10(-0.36%) |
Mar 14, 2018 | 27.60 | 27.85 | 27.20 | 27.55 | 479,826 | -0.05(-0.18%) |
Mar 13, 2018 | 27.70 | 28.15 | 27.45 | 27.60 | 1,032,624 | +0.05(+0.18%) |
Mar 12, 2018 | 27.40 | 27.90 | 27.40 | 27.55 | 881,970 | +0.25(+0.92%) |
Mar 09, 2018 | 27.20 | 27.75 | 27.00 | 27.30 | 1,313,258 | +0.20(+0.74%) |
Mar 08, 2018 | 27.15 | 27.20 | 26.80 | 27.10 | 570,185 | +0.15(+0.56%) |
Mar 07, 2018 | 26.40 | 27.15 | 26.40 | 26.95 | 1,215,395 | +0.40(+1.51%) |
Mar 06, 2018 | 26.90 | 27.15 | 26.50 | 26.55 | 1,345,715 | -0.15(-0.56%) |
Mar 05, 2018 | 26.40 | 27.10 | 26.10 | 26.70 | 1,239,639 | +0.10(+0.38%) |
Mar 02, 2018 | 26.10 | 26.90 | 26.10 | 26.60 | 1,470,955 | +0.35(+1.33%) |