Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.23 | 25.38 | 24.86 | 24.92 | 1,377,986 | -0.33(-1.31%) |
Apr 29, 2019 | 25.00 | 25.34 | 24.75 | 25.25 | 971,313 | +0.34(+1.36%) |
Apr 26, 2019 | 24.08 | 25.03 | 23.91 | 24.91 | 2,105,500 | +0.83(+3.45%) |
Apr 25, 2019 | 23.87 | 24.25 | 23.35 | 24.08 | 2,049,817 | -0.17(-0.70%) |
Apr 24, 2019 | 24.65 | 25.63 | 23.48 | 24.25 | 4,474,247 | -0.73(-2.92%) |
Apr 23, 2019 | 25.20 | 25.73 | 23.97 | 24.98 | 4,124,742 | -0.51(-2.00%) |
Apr 22, 2019 | 25.58 | 25.67 | 25.17 | 25.49 | 1,068,629 | -0.23(-0.89%) |
Apr 18, 2019 | 25.98 | 26.23 | 25.48 | 25.72 | 1,699,400 | -0.33(-1.27%) |
Apr 17, 2019 | 26.36 | 26.63 | 25.83 | 26.05 | 1,218,535 | +0.04(+0.15%) |
Apr 16, 2019 | 26.14 | 26.24 | 25.77 | 26.01 | 1,863,395 | -0.13(-0.50%) |
Apr 15, 2019 | 25.66 | 26.40 | 25.48 | 26.14 | 1,458,648 | +0.48(+1.87%) |
Apr 12, 2019 | 25.78 | 25.87 | 24.48 | 25.66 | 5,350,200 | -1.54(-5.66%) |
Apr 11, 2019 | 26.99 | 27.36 | 26.76 | 27.20 | 1,181,800 | +0.19(+0.70%) |
Apr 10, 2019 | 26.83 | 27.04 | 26.54 | 27.01 | 818,431 | +0.25(+0.93%) |
Apr 09, 2019 | 26.83 | 27.08 | 26.48 | 26.76 | 1,140,012 | -0.21(-0.78%) |
Apr 08, 2019 | 26.84 | 27.01 | 25.44 | 26.97 | 4,094,730 | -0.48(-1.75%) |
Apr 05, 2019 | 26.79 | 27.49 | 26.77 | 27.45 | 1,550,800 | +0.86(+3.23%) |
Apr 04, 2019 | 25.97 | 26.60 | 25.87 | 26.59 | 958,252 | +0.67(+2.58%) |
Apr 03, 2019 | 26.64 | 26.72 | 25.86 | 25.92 | 1,175,479 | -0.30(-1.14%) |
Apr 02, 2019 | 26.59 | 26.59 | 26.00 | 26.22 | 928,582 | -0.28(-1.06%) |
Apr 01, 2019 | 26.07 | 26.64 | 26.00 | 26.50 | 2,271,818 | +0.93(+3.64%) |
Mar 29, 2019 | 25.66 | 25.95 | 25.43 | 25.57 | 2,111,500 | +0.25(+0.99%) |
Mar 28, 2019 | 25.58 | 25.77 | 25.18 | 25.32 | 908,197 | -0.15(-0.59%) |
Mar 27, 2019 | 25.33 | 25.52 | 25.02 | 25.47 | 572,387 | +0.15(+0.59%) |
Mar 26, 2019 | 25.37 | 25.73 | 24.98 | 25.32 | 711,067 | +0.27(+1.08%) |
Mar 25, 2019 | 24.88 | 25.40 | 24.70 | 25.05 | 577,430 | +0.17(+0.68%) |
Mar 22, 2019 | 25.70 | 25.79 | 24.63 | 24.88 | 2,167,200 | -1.27(-4.86%) |
Mar 21, 2019 | 25.90 | 26.56 | 25.64 | 26.15 | 2,698,077 | +0.15(+0.58%) |
Mar 20, 2019 | 25.95 | 26.17 | 25.29 | 26.00 | 723,679 | +0.05(+0.19%) |
Mar 19, 2019 | 26.26 | 26.50 | 25.75 | 25.95 | 844,283 | -0.06(-0.23%) |
Mar 18, 2019 | 25.56 | 26.18 | 25.54 | 26.01 | 2,031,002 | +0.54(+2.12%) |
Mar 15, 2019 | 25.26 | 25.88 | 25.22 | 25.47 | 6,071,700 | +0.27(+1.07%) |
Mar 14, 2019 | 25.25 | 25.53 | 25.00 | 25.20 | 1,098,882 | -0.09(-0.36%) |
Mar 13, 2019 | 25.95 | 26.22 | 25.21 | 25.29 | 1,902,418 | -0.61(-2.36%) |
Mar 12, 2019 | 25.92 | 26.69 | 25.85 | 25.90 | 1,801,842 | +0.23(+0.90%) |
Mar 11, 2019 | 25.23 | 25.68 | 24.68 | 25.67 | 2,312,917 | -0.04(-0.16%) |
Mar 08, 2019 | 26.18 | 26.43 | 25.56 | 25.71 | 1,697,400 | -0.78(-2.94%) |
Mar 07, 2019 | 27.94 | 27.98 | 26.36 | 26.49 | 1,840,921 | -1.50(-5.36%) |
Mar 06, 2019 | 28.76 | 28.83 | 27.98 | 27.99 | 799,199 | -0.71(-2.47%) |
Mar 05, 2019 | 29.09 | 29.14 | 28.62 | 28.70 | 949,638 | -0.47(-1.61%) |
Mar 04, 2019 | 29.05 | 29.39 | 28.82 | 29.17 | 861,904 | +0.18(+0.62%) |
Mar 01, 2019 | 28.81 | 29.12 | 28.61 | 28.99 | 927,400 | +0.36(+1.26%) |
Feb 28, 2019 | 29.13 | 29.21 | 28.63 | 28.63 | 752,898 | -0.61(-2.09%) |
Feb 27, 2019 | 29.10 | 29.50 | 29.01 | 29.24 | 644,540 | +0.10(+0.34%) |
Feb 26, 2019 | 29.14 | 29.39 | 28.87 | 29.14 | 718,721 | -0.12(-0.41%) |
Feb 25, 2019 | 29.00 | 29.41 | 28.86 | 29.26 | 1,398,292 | +0.37(+1.28%) |
Feb 22, 2019 | 28.90 | 29.01 | 28.55 | 28.89 | 866,500 | +0.20(+0.70%) |
Feb 21, 2019 | 28.99 | 29.37 | 28.48 | 28.69 | 917,003 | -0.47(-1.61%) |
Feb 20, 2019 | 28.66 | 29.28 | 28.31 | 29.16 | 1,885,685 | +0.69(+2.42%) |
Feb 19, 2019 | 27.69 | 28.59 | 27.69 | 28.47 | 1,440,783 | +0.55(+1.97%) |
Feb 15, 2019 | 27.99 | 28.16 | 27.64 | 27.92 | 1,237,200 | +0.28(+1.01%) |
Feb 14, 2019 | 27.71 | 28.07 | 27.60 | 27.64 | 1,156,004 | -0.20(-0.72%) |
Feb 13, 2019 | 28.01 | 28.17 | 27.52 | 27.84 | 1,074,000 | +0.06(+0.22%) |
Feb 12, 2019 | 27.48 | 28.09 | 27.24 | 27.78 | 1,165,965 | +0.55(+2.02%) |
Feb 11, 2019 | 26.78 | 27.23 | 26.60 | 27.23 | 1,557,162 | +0.44(+1.64%) |
Feb 08, 2019 | 27.15 | 27.52 | 26.65 | 26.79 | 1,425,300 | -0.50(-1.83%) |
Feb 07, 2019 | 27.26 | 27.41 | 26.52 | 27.29 | 1,117,394 | -0.28(-1.02%) |
Feb 06, 2019 | 27.46 | 27.80 | 27.43 | 27.57 | 815,228 | +0.07(+0.25%) |
Feb 05, 2019 | 27.70 | 27.84 | 27.43 | 27.50 | 773,499 | -0.23(-0.83%) |
Feb 04, 2019 | 27.69 | 28.06 | 27.39 | 27.73 | 839,333 | +0.17(+0.62%) |
Feb 01, 2019 | 27.49 | 27.92 | 27.42 | 27.56 | 897,200 | +0.17(+0.62%) |
Jan 31, 2019 | 26.94 | 27.63 | 26.86 | 27.39 | 1,415,703 | +0.12(+0.44%) |
Jan 30, 2019 | 26.50 | 27.33 | 26.33 | 27.27 | 1,764,342 | +1.23(+4.72%) |
Jan 29, 2019 | 26.81 | 26.96 | 25.98 | 26.04 | 1,209,920 | -0.50(-1.88%) |
Jan 28, 2019 | 26.12 | 26.66 | 26.09 | 26.54 | 1,231,844 | -0.09(-0.34%) |
Jan 25, 2019 | 26.23 | 26.84 | 25.90 | 26.63 | 1,495,500 | +0.99(+3.86%) |
Jan 24, 2019 | 26.28 | 26.34 | 25.49 | 25.64 | 1,405,717 | -0.80(-3.03%) |
Jan 23, 2019 | 25.91 | 27.00 | 25.72 | 26.44 | 3,721,611 | +0.84(+3.28%) |
Jan 22, 2019 | 23.57 | 25.78 | 22.87 | 25.60 | 5,795,807 | +0.13(+0.51%) |
Jan 18, 2019 | 25.25 | 25.67 | 24.88 | 25.47 | 1,945,900 | +0.49(+1.96%) |
Jan 17, 2019 | 24.37 | 25.20 | 24.36 | 24.98 | 1,156,678 | +0.34(+1.38%) |
Jan 16, 2019 | 24.48 | 24.86 | 24.35 | 24.64 | 1,057,901 | +0.23(+0.94%) |
Jan 15, 2019 | 24.48 | 24.73 | 23.86 | 24.41 | 1,303,884 | -0.09(-0.37%) |
Jan 14, 2019 | 24.29 | 24.80 | 24.25 | 24.50 | 1,117,715 | -0.29(-1.17%) |
Jan 11, 2019 | 24.06 | 24.83 | 23.94 | 24.79 | 1,041,500 | +0.45(+1.85%) |
Jan 10, 2019 | 24.42 | 24.63 | 24.10 | 24.34 | 5,537,974 | -0.42(-1.70%) |
Jan 09, 2019 | 23.62 | 24.77 | 23.43 | 24.76 | 3,707,968 | +1.46(+6.27%) |
Jan 08, 2019 | 22.70 | 23.32 | 22.40 | 23.30 | 2,153,838 | +0.70(+3.10%) |
Jan 07, 2019 | 22.74 | 23.09 | 22.10 | 22.60 | 2,022,898 | -0.01(-0.04%) |
Jan 04, 2019 | 21.85 | 23.09 | 21.85 | 22.61 | 1,746,500 | +1.18(+5.51%) |
Jan 03, 2019 | 22.32 | 22.33 | 21.34 | 21.43 | 1,155,333 | -0.92(-4.12%) |
Jan 02, 2019 | 21.24 | 22.42 | 21.00 | 22.35 | 1,434,623 | +0.58(+2.66%) |
Dec 31, 2018 | 22.06 | 22.36 | 21.15 | 21.77 | 1,132,000 | -0.17(-0.77%) |
Dec 28, 2018 | 22.34 | 22.49 | 21.81 | 21.94 | 1,101,900 | -0.36(-1.61%) |
Dec 27, 2018 | 21.75 | 22.31 | 21.34 | 22.30 | 948,450 | +0.13(+0.59%) |
Dec 26, 2018 | 21.31 | 22.18 | 20.84 | 22.17 | 1,072,175 | +0.96(+4.53%) |
Dec 24, 2018 | 21.52 | 21.76 | 21.05 | 21.21 | 649,500 | -0.53(-2.44%) |
Dec 21, 2018 | 21.92 | 22.37 | 21.41 | 21.74 | 3,734,500 | -0.26(-1.18%) |
Dec 20, 2018 | 22.46 | 22.67 | 21.59 | 22.00 | 1,219,195 | -0.34(-1.52%) |
Dec 19, 2018 | 23.24 | 23.91 | 22.19 | 22.34 | 1,075,915 | -0.73(-3.16%) |
Dec 18, 2018 | 23.02 | 23.45 | 22.91 | 23.07 | 866,111 | +0.25(+1.10%) |
Dec 17, 2018 | 23.41 | 24.23 | 22.62 | 22.82 | 1,639,301 | -0.56(-2.40%) |
Dec 14, 2018 | 24.21 | 24.59 | 23.22 | 23.38 | 1,550,100 | -1.23(-5.00%) |
Dec 13, 2018 | 25.33 | 25.35 | 24.54 | 24.61 | 1,119,384 | -0.52(-2.07%) |
Dec 12, 2018 | 25.16 | 25.65 | 25.03 | 25.13 | 683,388 | +0.45(+1.82%) |
Dec 11, 2018 | 25.20 | 25.48 | 24.49 | 24.68 | 1,052,471 | +0.09(+0.37%) |
Dec 10, 2018 | 24.84 | 25.09 | 24.20 | 24.59 | 1,015,193 | -0.32(-1.28%) |
Dec 07, 2018 | 26.08 | 26.22 | 24.79 | 24.91 | 1,353,400 | -0.99(-3.82%) |
Dec 06, 2018 | 25.09 | 25.90 | 24.61 | 25.90 | 1,370,283 | +0.16(+0.62%) |
Dec 04, 2018 | 26.87 | 27.03 | 25.61 | 25.74 | 1,196,800 | -1.18(-4.38%) |
Dec 03, 2018 | 27.19 | 27.35 | 26.60 | 26.92 | 839,594 | +0.66(+2.51%) |
Nov 30, 2018 | 26.05 | 26.37 | 25.97 | 26.26 | 824,900 | +0.05(+0.19%) |
Nov 29, 2018 | 26.29 | 26.48 | 25.88 | 26.21 | 778,890 | -0.26(-0.98%) |
Nov 28, 2018 | 25.44 | 26.49 | 25.00 | 26.47 | 820,694 | +1.22(+4.83%) |
Nov 27, 2018 | 25.62 | 25.81 | 24.94 | 25.25 | 826,662 | -0.73(-2.81%) |
Nov 26, 2018 | 25.64 | 26.32 | 25.33 | 25.98 | 907,789 | +0.40(+1.56%) |
Nov 23, 2018 | 25.22 | 25.96 | 25.06 | 25.58 | 475,500 | -0.48(-1.84%) |
Nov 21, 2018 | 26.06 | 26.06 | 26.06 | 0 | +0.88(+3.49%) | |
Nov 20, 2018 | 25.43 | 25.55 | 24.57 | 25.18 | 1,671,752 | -0.81(-3.12%) |
Nov 19, 2018 | 26.85 | 26.88 | 25.63 | 25.99 | 1,253,707 | -0.98(-3.63%) |
Nov 16, 2018 | 27.15 | 27.51 | 26.83 | 26.97 | 1,154,700 | -0.40(-1.46%) |
Nov 15, 2018 | 26.65 | 27.39 | 26.57 | 27.37 | 820,640 | +0.51(+1.90%) |
Nov 14, 2018 | 27.34 | 27.64 | 26.65 | 26.86 | 853,859 | -0.26(-0.96%) |
Nov 13, 2018 | 26.97 | 27.75 | 26.79 | 27.12 | 784,311 | +0.20(+0.74%) |
Nov 12, 2018 | 27.07 | 27.46 | 26.61 | 26.92 | 1,023,334 | -0.20(-0.74%) |
Nov 09, 2018 | 26.68 | 27.27 | 26.14 | 27.12 | 1,320,700 | +0.04(+0.15%) |
Nov 08, 2018 | 28.20 | 28.25 | 26.41 | 27.08 | 2,528,731 | -1.15(-4.07%) |
Nov 07, 2018 | 28.52 | 28.61 | 28.11 | 28.23 | 1,569,452 | -0.05(-0.18%) |
Nov 06, 2018 | 28.50 | 28.74 | 27.83 | 28.28 | 1,612,619 | +0.54(+1.95%) |
Nov 05, 2018 | 27.51 | 28.24 | 27.34 | 27.74 | 1,398,733 | +0.23(+0.84%) |
Nov 02, 2018 | 27.25 | 27.54 | 26.83 | 27.51 | 1,260,900 | +0.57(+2.12%) |
Nov 01, 2018 | 26.25 | 26.99 | 25.91 | 26.94 | 1,530,567 | +1.05(+4.06%) |
Oct 31, 2018 | 25.46 | 26.09 | 25.38 | 25.89 | 1,559,340 | +0.89(+3.56%) |
Oct 30, 2018 | 25.21 | 25.94 | 24.83 | 25.00 | 1,520,184 | -0.21(-0.83%) |
Oct 29, 2018 | 25.75 | 26.08 | 24.87 | 25.21 | 1,415,277 | -0.05(-0.20%) |
Oct 26, 2018 | 25.11 | 25.80 | 24.73 | 25.26 | 1,709,200 | -0.51(-1.98%) |
Oct 25, 2018 | 25.29 | 26.15 | 25.09 | 25.77 | 2,066,000 | +0.75(+3.00%) |
Oct 24, 2018 | 26.88 | 27.04 | 24.99 | 25.02 | 3,269,948 | -1.73(-6.47%) |
Oct 23, 2018 | 23.08 | 27.33 | 22.38 | 26.75 | 5,881,489 | -0.07(-0.26%) |
Oct 22, 2018 | 26.81 | 27.00 | 26.45 | 26.82 | 1,770,189 | +0.07(+0.26%) |
Oct 19, 2018 | 27.14 | 27.19 | 26.52 | 26.75 | 1,942,800 | -0.27(-1.00%) |
Oct 18, 2018 | 27.76 | 27.99 | 26.79 | 27.02 | 2,153,396 | -0.89(-3.19%) |
Oct 17, 2018 | 27.72 | 28.08 | 27.41 | 27.91 | 818,481 | +0.11(+0.40%) |
Oct 16, 2018 | 27.44 | 27.82 | 26.96 | 27.80 | 848,709 | +0.63(+2.32%) |
Oct 15, 2018 | 27.11 | 27.42 | 26.91 | 27.17 | 888,689 | +0.08(+0.30%) |
Oct 12, 2018 | 27.40 | 27.61 | 26.71 | 27.09 | 1,388,700 | +0.10(+0.37%) |
Oct 11, 2018 | 27.52 | 27.89 | 26.87 | 26.99 | 1,662,067 | -0.65(-2.35%) |
Oct 10, 2018 | 28.33 | 28.75 | 27.61 | 27.64 | 1,863,229 | -0.98(-3.42%) |
Oct 09, 2018 | 28.47 | 29.19 | 28.32 | 28.62 | 1,205,165 | +0.05(+0.18%) |
Oct 08, 2018 | 28.27 | 28.63 | 27.88 | 28.57 | 1,015,095 | +0.27(+0.95%) |
Oct 05, 2018 | 28.07 | 28.46 | 27.85 | 28.30 | 921,700 | +0.05(+0.18%) |
Oct 04, 2018 | 28.51 | 28.86 | 28.03 | 28.25 | 1,135,332 | -0.28(-0.98%) |
Oct 03, 2018 | 29.50 | 29.55 | 28.14 | 28.53 | 2,335,993 | -0.76(-2.59%) |
Oct 02, 2018 | 29.50 | 29.59 | 29.10 | 29.29 | 1,560,765 | -0.18(-0.61%) |
Oct 01, 2018 | 29.68 | 29.84 | 29.24 | 29.47 | 1,192,221 | -0.08(-0.27%) |
Sep 28, 2018 | 29.59 | 30.18 | 29.46 | 29.55 | 1,789,000 | -0.20(-0.67%) |
Sep 27, 2018 | 29.41 | 30.00 | 29.24 | 29.75 | 1,010,597 | +0.29(+0.98%) |
Sep 26, 2018 | 29.46 | 29.74 | 29.27 | 29.46 | 1,387,484 | -0.25(-0.84%) |
Sep 25, 2018 | 29.35 | 29.75 | 29.25 | 29.71 | 1,841,722 | +0.64(+2.20%) |
Sep 24, 2018 | 28.65 | 29.73 | 28.52 | 29.07 | 2,757,877 | +0.41(+1.43%) |
Sep 21, 2018 | 28.46 | 28.71 | 28.25 | 28.66 | 2,340,500 | +0.15(+0.53%) |
Sep 20, 2018 | 28.74 | 28.81 | 28.10 | 28.51 | 1,532,226 | +0.32(+1.14%) |
Sep 19, 2018 | 28.11 | 28.88 | 27.92 | 28.19 | 1,694,738 | +0.41(+1.48%) |
Sep 18, 2018 | 27.58 | 28.10 | 27.48 | 27.78 | 2,032,845 | +0.66(+2.43%) |
Sep 17, 2018 | 26.79 | 27.68 | 26.79 | 27.12 | 1,432,479 | +0.38(+1.42%) |
Sep 14, 2018 | 25.94 | 27.30 | 25.93 | 26.74 | 2,595,700 | +0.95(+3.68%) |
Sep 13, 2018 | 25.70 | 25.83 | 25.40 | 25.79 | 1,526,639 | +0.43(+1.70%) |
Sep 12, 2018 | 25.09 | 25.51 | 24.83 | 25.36 | 1,269,545 | +0.33(+1.32%) |
Sep 11, 2018 | 24.88 | 25.25 | 24.71 | 25.03 | 1,891,325 | -0.15(-0.60%) |
Sep 10, 2018 | 25.60 | 25.72 | 25.11 | 25.18 | 872,795 | -0.27(-1.06%) |
Sep 07, 2018 | 25.71 | 25.96 | 25.12 | 25.45 | 846,900 | -0.41(-1.59%) |
Sep 06, 2018 | 25.95 | 26.19 | 25.59 | 25.86 | 893,191 | +0.06(+0.23%) |
Sep 05, 2018 | 26.36 | 26.49 | 25.78 | 25.80 | 2,021,347 | -0.61(-2.31%) |
Sep 04, 2018 | 26.50 | 26.95 | 26.29 | 26.41 | 1,483,577 | -0.62(-2.29%) |
Aug 31, 2018 | 27.03 | 27.03 | 27.03 | 0 | -0.06(-0.22%) | |
Aug 30, 2018 | 27.09 | 27.28 | 26.73 | 27.09 | 795,526 | -0.23(-0.84%) |
Aug 29, 2018 | 26.77 | 27.39 | 26.40 | 27.32 | 975,751 | +0.55(+2.05%) |
Aug 28, 2018 | 27.00 | 27.29 | 26.72 | 26.77 | 2,106,987 | +0.14(+0.53%) |
Aug 27, 2018 | 26.21 | 26.85 | 26.18 | 26.63 | 1,141,960 | +0.49(+1.87%) |
Aug 24, 2018 | 26.06 | 26.31 | 25.92 | 26.14 | 929,800 | +0.40(+1.55%) |
Aug 23, 2018 | 26.36 | 26.36 | 25.67 | 25.74 | 884,282 | -0.73(-2.76%) |
Aug 22, 2018 | 26.32 | 26.65 | 26.25 | 26.47 | 634,923 | +0.22(+0.84%) |
Aug 21, 2018 | 26.00 | 26.35 | 25.94 | 26.25 | 1,237,760 | +0.33(+1.27%) |
Aug 20, 2018 | 25.81 | 26.22 | 25.74 | 25.92 | 1,167,213 | +0.21(+0.82%) |
Aug 17, 2018 | 25.28 | 25.77 | 25.06 | 25.71 | 1,172,200 | +0.31(+1.22%) |
Aug 16, 2018 | 24.91 | 25.43 | 24.83 | 25.40 | 1,731,819 | +0.97(+3.97%) |
Aug 15, 2018 | 25.90 | 25.94 | 24.30 | 24.43 | 2,813,400 | -1.96(-7.43%) |
Aug 14, 2018 | 26.02 | 26.70 | 25.90 | 26.39 | 714,771 | +0.42(+1.62%) |
Aug 13, 2018 | 26.62 | 26.65 | 25.88 | 25.97 | 1,073,800 | -0.61(-2.29%) |
Aug 10, 2018 | 26.40 | 26.98 | 26.00 | 26.58 | 967,700 | -0.24(-0.89%) |
Aug 09, 2018 | 27.08 | 27.25 | 26.61 | 26.82 | 1,010,533 | -0.31(-1.14%) |
Aug 08, 2018 | 27.80 | 28.04 | 27.02 | 27.13 | 1,564,015 | +0.01(+0.04%) |
Aug 07, 2018 | 27.71 | 27.73 | 27.03 | 27.12 | 678,510 | -0.25(-0.91%) |
Aug 06, 2018 | 27.19 | 27.53 | 27.04 | 27.37 | 877,279 | +0.09(+0.33%) |
Aug 03, 2018 | 27.77 | 27.95 | 27.04 | 27.28 | 921,900 | -0.47(-1.69%) |
Aug 02, 2018 | 27.38 | 28.04 | 27.19 | 27.75 | 988,403 | -0.02(-0.07%) |
Aug 01, 2018 | 27.67 | 28.03 | 27.53 | 27.77 | 1,181,367 | -0.03(-0.11%) |
Jul 31, 2018 | 27.98 | 28.15 | 27.70 | 27.80 | 1,359,448 | -0.07(-0.25%) |
Jul 30, 2018 | 28.34 | 28.53 | 27.83 | 27.87 | 1,673,469 | -0.29(-1.03%) |
Jul 27, 2018 | 28.99 | 29.19 | 28.02 | 28.16 | 1,394,600 | -0.72(-2.49%) |
Jul 26, 2018 | 28.42 | 29.30 | 28.27 | 28.88 | 2,685,382 | +0.30(+1.05%) |
Jul 25, 2018 | 28.74 | 29.20 | 28.50 | 28.58 | 3,441,470 | -0.09(-0.31%) |
Jul 24, 2018 | 28.93 | 29.75 | 28.16 | 28.67 | 6,381,971 | +1.87(+6.98%) |
Jul 23, 2018 | 26.71 | 26.93 | 26.44 | 26.80 | 1,820,371 | +0.15(+0.56%) |
Jul 20, 2018 | 26.53 | 27.05 | 26.26 | 26.65 | 1,585,967 | +0.09(+0.34%) |
Jul 19, 2018 | 26.60 | 26.64 | 26.30 | 26.56 | 1,382,640 | -0.38(-1.41%) |
Jul 18, 2018 | 26.68 | 27.04 | 26.57 | 26.94 | 2,077,524 | +0.23(+0.86%) |
Jul 17, 2018 | 26.26 | 26.86 | 26.26 | 26.71 | 915,099 | +0.44(+1.67%) |
Jul 16, 2018 | 26.65 | 26.98 | 26.11 | 26.27 | 1,930,855 | -0.49(-1.83%) |
Jul 13, 2018 | 26.55 | 27.05 | 26.45 | 26.76 | 1,776,286 | +0.28(+1.06%) |
Jul 12, 2018 | 26.48 | 26.54 | 26.07 | 26.48 | 1,019,994 | +0.32(+1.22%) |
Jul 11, 2018 | 26.02 | 26.44 | 25.75 | 26.16 | 1,262,357 | -0.16(-0.61%) |
Jul 10, 2018 | 26.34 | 26.60 | 25.90 | 26.32 | 949,578 | -0.03(-0.11%) |
Jul 09, 2018 | 26.19 | 26.55 | 25.97 | 26.35 | 598,794 | +0.47(+1.82%) |
Jul 06, 2018 | 25.30 | 26.11 | 25.06 | 25.88 | 1,103,969 | +0.47(+1.85%) |
Jul 05, 2018 | 25.25 | 25.48 | 25.03 | 25.41 | 794,806 | +0.44(+1.76%) |
Jul 03, 2018 | 24.97 | 24.97 | 24.97 | 0 | -0.28(-1.11%) | |
Jul 02, 2018 | 24.71 | 25.26 | 24.57 | 25.25 | 1,167,001 | +0.13(+0.52%) |
Jun 29, 2018 | 25.65 | 25.08 | 25.12 | 1,895,993 | +0.01(+0.04%) | |
Jun 28, 2018 | 25.23 | 25.35 | 24.73 | 25.11 | 1,052,490 | -0.12(-0.48%) |
Jun 27, 2018 | 25.40 | 25.77 | 25.19 | 25.23 | 1,709,728 | +0.07(+0.28%) |
Jun 26, 2018 | 24.89 | 25.26 | 24.52 | 25.16 | 1,498,854 | +0.33(+1.33%) |
Jun 25, 2018 | 26.31 | 26.63 | 24.44 | 24.83 | 3,410,455 | -2.48(-9.08%) |
Jun 22, 2018 | 27.70 | 28.01 | 27.30 | 27.31 | 2,185,637 | -0.03(-0.11%) |
Jun 21, 2018 | 27.79 | 27.87 | 27.21 | 27.34 | 1,175,738 | -0.62(-2.22%) |
Jun 20, 2018 | 27.49 | 28.10 | 27.28 | 27.96 | 1,306,899 | +0.72(+2.64%) |
Jun 19, 2018 | 27.60 | 27.60 | 26.80 | 27.24 | 2,358,221 | -0.96(-3.40%) |
Jun 18, 2018 | 27.50 | 28.48 | 27.50 | 28.20 | 2,307,678 | +0.42(+1.51%) |
Jun 15, 2018 | 27.78 | 28.17 | 27.78 | 2,586,978 | -0.39(-1.38%) | |
Jun 14, 2018 | 28.65 | 28.65 | 27.91 | 28.17 | 1,130,810 | -0.31(-1.09%) |
Jun 13, 2018 | 28.99 | 29.11 | 28.25 | 28.48 | 9,786,774 | -0.40(-1.39%) |
Jun 12, 2018 | 29.21 | 29.30 | 28.75 | 28.88 | 1,615,072 | -0.28(-0.96%) |
Jun 11, 2018 | 28.86 | 29.22 | 28.61 | 29.16 | 1,554,714 | +0.44(+1.53%) |
Jun 08, 2018 | 28.91 | 29.17 | 28.59 | 28.72 | 1,315,524 | -0.29(-1.00%) |
Jun 07, 2018 | 29.39 | 29.86 | 28.65 | 29.01 | 1,048,255 | -0.51(-1.73%) |
Jun 06, 2018 | 29.55 | 29.52 | 1,403,868 | +0.76(+2.64%) | ||
Jun 05, 2018 | 28.31 | 28.81 | 28.12 | 28.76 | 1,087,566 | +0.53(+1.88%) |
Jun 04, 2018 | 28.79 | 29.00 | 27.94 | 28.23 | 1,108,674 | -0.53(-1.84%) |
Jun 01, 2018 | 28.94 | 29.84 | 28.70 | 28.76 | 3,550,953 | +0.24(+0.84%) |
May 31, 2018 | 28.50 | 29.05 | 28.14 | 28.52 | 2,437,053 | +0.35(+1.24%) |
May 30, 2018 | 27.84 | 28.44 | 27.81 | 28.17 | 2,037,310 | +1.20(+4.45%) |
May 29, 2018 | 26.97 | 27.54 | 26.75 | 26.97 | 1,159,909 | -0.38(-1.39%) |
May 25, 2018 | 27.35 | 27.35 | 27.35 | 0 | -0.79(-2.81%) | |
May 24, 2018 | 28.19 | 28.29 | 27.72 | 28.14 | 823,270 | -0.17(-0.60%) |
May 23, 2018 | 28.08 | 28.48 | 27.78 | 28.31 | 1,079,496 | +0.03(+0.11%) |
May 22, 2018 | 28.62 | 28.78 | 28.27 | 28.28 | 801,716 | -0.17(-0.60%) |
May 21, 2018 | 28.61 | 28.72 | 28.22 | 28.45 | 738,005 | -0.10(-0.35%) |
May 18, 2018 | 28.72 | 28.93 | 28.50 | 28.55 | 784,442 | -0.19(-0.66%) |
May 17, 2018 | 28.83 | 29.00 | 28.48 | 28.74 | 997,943 | -0.09(-0.31%) |
May 16, 2018 | 28.39 | 29.04 | 28.27 | 28.83 | 1,215,699 | +0.67(+2.38%) |
May 15, 2018 | 27.79 | 28.49 | 27.62 | 28.16 | 1,047,672 | +0.03(+0.11%) |
May 14, 2018 | 28.56 | 28.71 | 28.02 | 28.13 | 683,940 | -0.27(-0.95%) |
May 11, 2018 | 28.46 | 28.77 | 28.25 | 28.40 | 685,293 | +0.07(+0.25%) |
May 10, 2018 | 28.25 | 28.95 | 27.76 | 28.33 | 1,250,196 | +0.10(+0.35%) |
May 09, 2018 | 28.58 | 28.62 | 28.15 | 28.23 | 1,358,938 | -0.19(-0.67%) |
May 08, 2018 | 28.38 | 28.69 | 28.29 | 28.42 | 1,842,565 | -0.08(-0.28%) |
May 07, 2018 | 27.86 | 28.58 | 27.86 | 28.50 | 1,833,485 | +0.67(+2.41%) |
May 04, 2018 | 26.87 | 28.08 | 26.70 | 27.83 | 2,949,356 | +0.91(+3.38%) |
May 03, 2018 | 26.30 | 27.02 | 26.12 | 26.92 | 1,472,302 | +0.58(+2.20%) |
May 02, 2018 | 26.33 | 26.73 | 26.12 | 26.34 | 1,642,241 | +0.18(+0.69%) |