Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.24 | 29.03 | 28.02 | 28.36 | 74,845 | +0.30(+1.08%) |
Apr 29, 2019 | 28.02 | 28.12 | 27.84 | 28.06 | 38,894 | +0.11(+0.40%) |
Apr 26, 2019 | 28.15 | 28.24 | 27.89 | 27.95 | 65,828 | +0.06(+0.21%) |
Apr 25, 2019 | 27.73 | 28.43 | 27.73 | 27.89 | 63,859 | +0.04(+0.16%) |
Apr 24, 2019 | 27.93 | 28.14 | 27.61 | 27.84 | 61,907 | -0.19(-0.66%) |
Apr 23, 2019 | 27.79 | 28.04 | 27.69 | 28.03 | 92,145 | +0.33(+1.18%) |
Apr 22, 2019 | 27.79 | 28.01 | 27.70 | 27.70 | 79,184 | -0.30(-1.09%) |
Apr 18, 2019 | 27.98 | 28.01 | 27.56 | 28.01 | 50,450 | +0.02(+0.08%) |
Apr 17, 2019 | 28.16 | 28.64 | 27.35 | 27.98 | 89,561 | -0.07(-0.26%) |
Apr 16, 2019 | 29.19 | 29.21 | 28.06 | 28.06 | 53,030 | -1.12(-3.84%) |
Apr 15, 2019 | 29.27 | 29.27 | 28.97 | 29.18 | 30,072 | -0.10(-0.35%) |
Apr 12, 2019 | 29.17 | 29.28 | 28.92 | 29.28 | 33,588 | +0.44(+1.52%) |
Apr 11, 2019 | 29.39 | 29.39 | 28.65 | 28.84 | 58,197 | -0.52(-1.76%) |
Apr 10, 2019 | 29.52 | 29.57 | 29.27 | 29.36 | 24,190 | -0.16(-0.55%) |
Apr 09, 2019 | 29.46 | 29.59 | 29.46 | 29.52 | 31,272 | +0.08(+0.28%) |
Apr 08, 2019 | 29.80 | 29.95 | 29.13 | 29.44 | 41,487 | -0.29(-0.99%) |
Apr 05, 2019 | 29.61 | 29.77 | 29.50 | 29.74 | 40,269 | +0.30(+1.03%) |
Apr 04, 2019 | 29.08 | 29.43 | 29.08 | 29.43 | 25,713 | +0.35(+1.22%) |
Apr 03, 2019 | 29.43 | 29.81 | 29.02 | 29.08 | 70,371 | -0.35(-1.18%) |
Apr 02, 2019 | 29.89 | 29.91 | 29.33 | 29.43 | 33,497 | -0.14(-0.47%) |
Apr 01, 2019 | 29.61 | 29.63 | 29.48 | 29.57 | 28,511 | +0.22(+0.75%) |
Mar 29, 2019 | 29.10 | 29.61 | 28.90 | 29.35 | 53,015 | +0.32(+1.12%) |
Mar 28, 2019 | 28.87 | 29.02 | 28.76 | 29.02 | 34,086 | +0.15(+0.54%) |
Mar 27, 2019 | 28.54 | 28.88 | 28.40 | 28.87 | 53,043 | +0.25(+0.88%) |
Mar 26, 2019 | 28.87 | 28.99 | 28.59 | 28.62 | 62,524 | -0.27(-0.94%) |
Mar 25, 2019 | 29.06 | 29.24 | 28.55 | 28.89 | 52,215 | -0.23(-0.79%) |
Mar 22, 2019 | 29.18 | 29.39 | 29.07 | 29.12 | 36,880 | -0.11(-0.38%) |
Mar 21, 2019 | 29.48 | 29.54 | 29.21 | 29.23 | 61,116 | -0.25(-0.85%) |
Mar 20, 2019 | 29.52 | 29.74 | 29.41 | 29.48 | 29,761 | -0.07(-0.25%) |
Mar 19, 2019 | 29.57 | 29.86 | 29.47 | 29.55 | 29,767 | +0.04(+0.15%) |
Mar 18, 2019 | 30.08 | 30.08 | 29.46 | 29.51 | 42,210 | -0.42(-1.40%) |
Mar 15, 2019 | 30.33 | 30.33 | 29.71 | 29.93 | 26,575 | +0.34(+1.15%) |
Mar 14, 2019 | 29.47 | 29.68 | 29.32 | 29.59 | 22,241 | +0.26(+0.88%) |
Mar 13, 2019 | 29.43 | 29.59 | 28.91 | 29.33 | 47,873 | -0.03(-0.10%) |
Mar 12, 2019 | 29.31 | 29.43 | 29.02 | 29.36 | 37,591 | +0.03(+0.10%) |
Mar 11, 2019 | 28.83 | 29.33 | 28.79 | 29.33 | 33,972 | +0.62(+2.15%) |
Mar 08, 2019 | 28.94 | 28.94 | 28.40 | 28.71 | 58,460 | -0.02(-0.08%) |
Mar 07, 2019 | 28.91 | 28.91 | 28.66 | 28.74 | 32,842 | -0.18(-0.61%) |
Mar 06, 2019 | 29.54 | 29.54 | 28.66 | 28.91 | 53,047 | -0.49(-1.67%) |
Mar 05, 2019 | 29.65 | 29.80 | 29.35 | 29.40 | 55,625 | -0.40(-1.33%) |
Mar 04, 2019 | 30.15 | 30.23 | 29.59 | 29.80 | 34,265 | -0.29(-0.95%) |
Mar 01, 2019 | 29.87 | 30.09 | 29.69 | 30.09 | 31,751 | +0.65(+2.22%) |
Feb 28, 2019 | 29.72 | 29.72 | 29.37 | 29.43 | 40,315 | -0.13(-0.45%) |
Feb 27, 2019 | 29.46 | 29.60 | 29.35 | 29.57 | 29,133 | +0.03(+0.10%) |
Feb 26, 2019 | 29.75 | 29.90 | 29.38 | 29.54 | 47,843 | -0.40(-1.32%) |
Feb 25, 2019 | 30.01 | 30.01 | 29.69 | 29.93 | 22,208 | +0.23(+0.77%) |
Feb 22, 2019 | 29.69 | 30.06 | 29.40 | 29.71 | 40,608 | +0.28(+0.95%) |
Feb 21, 2019 | 29.57 | 29.60 | 29.24 | 29.43 | 23,824 | -0.15(-0.51%) |
Feb 20, 2019 | 29.62 | 29.65 | 29.46 | 29.58 | 22,446 | -0.02(-0.08%) |
Feb 19, 2019 | 29.92 | 29.95 | 29.49 | 29.60 | 44,158 | -0.32(-1.08%) |
Feb 15, 2019 | 30.01 | 30.09 | 29.39 | 29.93 | 31,614 | -0.09(-0.29%) |
Feb 14, 2019 | 29.09 | 30.01 | 29.07 | 30.01 | 38,123 | +0.92(+3.18%) |
Feb 13, 2019 | 29.17 | 29.62 | 28.94 | 29.09 | 74,787 | +0.11(+0.38%) |
Feb 12, 2019 | 28.63 | 29.06 | 28.63 | 28.98 | 40,883 | +0.42(+1.46%) |
Feb 11, 2019 | 28.88 | 28.97 | 28.30 | 28.56 | 49,737 | -0.28(-0.96%) |
Feb 08, 2019 | 28.84 | 29.32 | 28.84 | 28.84 | 24,104 | -0.09(-0.30%) |
Feb 07, 2019 | 29.80 | 29.80 | 28.80 | 28.93 | 26,935 | -0.93(-3.11%) |
Feb 06, 2019 | 29.10 | 29.86 | 28.91 | 29.86 | 54,733 | +0.48(+1.64%) |
Feb 05, 2019 | 29.64 | 29.86 | 29.23 | 29.37 | 47,298 | -0.50(-1.69%) |
Feb 04, 2019 | 29.64 | 29.88 | 29.22 | 29.88 | 47,658 | +0.44(+1.49%) |
Feb 01, 2019 | 29.17 | 29.91 | 29.02 | 29.44 | 41,087 | +0.47(+1.64%) |
Jan 31, 2019 | 28.78 | 29.19 | 28.56 | 28.97 | 49,871 | +0.31(+1.07%) |
Jan 30, 2019 | 28.62 | 28.94 | 28.55 | 28.66 | 46,219 | -0.08(-0.28%) |
Jan 29, 2019 | 27.86 | 28.79 | 27.76 | 28.74 | 33,247 | +0.88(+3.17%) |
Jan 28, 2019 | 28.11 | 28.21 | 27.80 | 27.86 | 42,806 | -0.34(-1.19%) |
Jan 25, 2019 | 28.33 | 28.55 | 28.18 | 28.19 | 39,306 | -0.12(-0.41%) |
Jan 24, 2019 | 28.53 | 28.53 | 27.58 | 28.31 | 38,083 | -0.12(-0.41%) |
Jan 23, 2019 | 28.18 | 28.82 | 28.12 | 28.42 | 46,879 | +0.45(+1.62%) |
Jan 22, 2019 | 28.31 | 28.83 | 27.96 | 27.97 | 50,733 | -0.38(-1.34%) |
Jan 18, 2019 | 28.82 | 28.88 | 28.35 | 28.35 | 44,374 | -0.31(-1.07%) |
Jan 17, 2019 | 28.32 | 29.21 | 28.32 | 28.66 | 35,054 | +0.07(+0.26%) |
Jan 16, 2019 | 29.30 | 29.30 | 28.52 | 28.59 | 52,389 | -0.61(-2.10%) |
Jan 15, 2019 | 28.54 | 29.51 | 28.32 | 29.20 | 42,902 | +1.13(+4.03%) |
Jan 14, 2019 | 28.34 | 28.55 | 28.07 | 28.07 | 37,834 | -0.19(-0.67%) |
Jan 11, 2019 | 27.78 | 28.69 | 27.17 | 28.26 | 69,934 | +0.10(+0.36%) |
Jan 10, 2019 | 29.01 | 29.01 | 27.89 | 28.16 | 56,550 | -0.50(-1.75%) |
Jan 09, 2019 | 28.82 | 29.27 | 28.45 | 28.66 | 81,326 | +0.74(+2.65%) |
Jan 08, 2019 | 28.87 | 28.87 | 27.70 | 27.92 | 73,567 | +0.30(+1.08%) |
Jan 07, 2019 | 27.24 | 28.03 | 27.24 | 27.62 | 40,574 | +0.51(+1.88%) |
Jan 04, 2019 | 26.48 | 27.45 | 26.27 | 27.11 | 47,494 | +0.65(+2.44%) |
Jan 03, 2019 | 26.84 | 27.24 | 26.17 | 26.46 | 33,850 | -0.87(-3.19%) |
Jan 02, 2019 | 26.29 | 27.47 | 26.18 | 27.33 | 57,823 | +0.86(+3.24%) |
Dec 31, 2018 | 26.16 | 26.67 | 26.00 | 26.48 | 74,890 | +0.41(+1.56%) |
Dec 28, 2018 | 26.83 | 27.06 | 25.93 | 26.07 | 83,425 | -0.76(-2.82%) |
Dec 27, 2018 | 25.24 | 26.83 | 24.92 | 26.83 | 70,238 | +1.55(+6.12%) |
Dec 26, 2018 | 24.60 | 25.45 | 24.40 | 25.28 | 60,378 | +0.79(+3.23%) |
Dec 24, 2018 | 23.24 | 24.64 | 23.24 | 24.49 | 70,897 | +1.02(+4.37%) |
Dec 21, 2018 | 24.06 | 24.55 | 23.46 | 23.46 | 125,551 | -0.77(-3.18%) |
Dec 20, 2018 | 24.94 | 25.57 | 24.13 | 24.23 | 81,572 | -1.05(-4.14%) |
Dec 19, 2018 | 26.62 | 26.62 | 25.28 | 25.28 | 88,415 | -1.44(-5.38%) |
Dec 18, 2018 | 27.55 | 27.62 | 26.43 | 26.72 | 39,036 | +0.03(+0.11%) |
Dec 17, 2018 | 27.74 | 27.75 | 26.69 | 26.69 | 68,221 | -1.40(-4.99%) |
Dec 14, 2018 | 28.69 | 28.69 | 28.05 | 28.09 | 31,938 | -0.65(-2.27%) |
Dec 13, 2018 | 28.95 | 29.16 | 28.59 | 28.74 | 27,026 | -0.20(-0.70%) |
Dec 12, 2018 | 28.43 | 29.82 | 28.25 | 28.95 | 37,129 | +0.53(+1.88%) |
Dec 11, 2018 | 28.16 | 28.61 | 27.66 | 28.41 | 27,701 | +0.42(+1.50%) |
Dec 10, 2018 | 28.91 | 29.21 | 27.97 | 27.99 | 58,475 | -1.07(-3.68%) |
Dec 07, 2018 | 29.39 | 30.17 | 28.95 | 29.06 | 32,376 | -0.43(-1.45%) |
Dec 06, 2018 | 29.67 | 29.67 | 28.91 | 29.49 | 43,294 | -0.62(-2.06%) |
Dec 04, 2018 | 30.24 | 30.61 | 29.52 | 30.11 | 42,753 | -0.29(-0.95%) |
Dec 03, 2018 | 30.07 | 30.71 | 30.07 | 30.40 | 53,544 | +0.48(+1.59%) |
Nov 30, 2018 | 29.76 | 29.96 | 29.01 | 29.92 | 34,867 | +0.43(+1.47%) |
Nov 29, 2018 | 28.89 | 29.52 | 28.66 | 29.49 | 31,571 | +0.59(+2.03%) |
Nov 28, 2018 | 28.91 | 28.91 | 28.01 | 28.90 | 62,098 | +0.35(+1.24%) |
Nov 27, 2018 | 28.84 | 29.08 | 28.55 | 28.55 | 45,432 | -0.34(-1.18%) |
Nov 26, 2018 | 28.64 | 28.92 | 28.55 | 28.89 | 22,209 | +0.21(+0.73%) |
Nov 23, 2018 | 28.17 | 28.72 | 28.14 | 28.68 | 26,150 | +0.64(+2.29%) |
Nov 21, 2018 | 28.04 | 28.04 | 28.04 | 0 | +0.90(+3.33%) | |
Nov 20, 2018 | 27.46 | 27.77 | 27.04 | 27.13 | 59,109 | -0.87(-3.10%) |
Nov 19, 2018 | 28.08 | 28.08 | 27.62 | 28.00 | 42,497 | -0.08(-0.28%) |
Nov 16, 2018 | 28.30 | 28.30 | 27.83 | 28.08 | 37,080 | -0.22(-0.79%) |
Nov 15, 2018 | 28.56 | 28.82 | 27.83 | 28.30 | 39,780 | -0.20(-0.71%) |
Nov 14, 2018 | 28.90 | 29.26 | 28.37 | 28.50 | 40,798 | -0.30(-1.03%) |
Nov 13, 2018 | 28.76 | 29.45 | 28.74 | 28.80 | 40,871 | +0.04(+0.12%) |
Nov 12, 2018 | 29.11 | 29.44 | 28.67 | 28.77 | 55,292 | -0.60(-2.03%) |
Nov 09, 2018 | 29.02 | 29.47 | 28.75 | 29.36 | 43,107 | +0.29(+0.99%) |
Nov 08, 2018 | 29.02 | 29.45 | 28.72 | 29.07 | 39,692 | +0.05(+0.17%) |
Nov 07, 2018 | 28.13 | 29.02 | 28.13 | 29.02 | 50,106 | +0.90(+3.20%) |
Nov 06, 2018 | 28.13 | 28.30 | 28.10 | 28.13 | 21,980 | +0.00(+0.00%) |
Nov 05, 2018 | 27.90 | 28.18 | 27.68 | 28.13 | 85,915 | +0.77(+2.81%) |
Nov 02, 2018 | 27.64 | 27.92 | 27.17 | 27.36 | 41,994 | -0.15(-0.55%) |
Nov 01, 2018 | 27.45 | 28.15 | 27.45 | 27.51 | 66,182 | +0.18(+0.66%) |
Oct 31, 2018 | 26.75 | 27.52 | 26.69 | 27.33 | 66,432 | +0.73(+2.73%) |
Oct 30, 2018 | 26.79 | 26.87 | 26.33 | 26.60 | 64,248 | -0.06(-0.22%) |
Oct 29, 2018 | 27.32 | 27.94 | 26.62 | 26.66 | 98,707 | -0.15(-0.56%) |
Oct 26, 2018 | 27.10 | 27.10 | 26.51 | 26.81 | 79,679 | -0.59(-2.15%) |
Oct 25, 2018 | 27.71 | 28.03 | 27.38 | 27.40 | 50,691 | -0.38(-1.37%) |
Oct 24, 2018 | 27.73 | 28.59 | 27.38 | 27.78 | 54,343 | +0.12(+0.42%) |
Oct 23, 2018 | 27.76 | 27.99 | 27.29 | 27.67 | 94,626 | -0.45(-1.61%) |
Oct 22, 2018 | 29.30 | 29.43 | 28.10 | 28.12 | 100,698 | -1.50(-5.07%) |
Oct 19, 2018 | 29.93 | 30.00 | 29.24 | 29.62 | 66,468 | -0.20(-0.68%) |
Oct 18, 2018 | 30.17 | 30.26 | 29.20 | 29.82 | 47,580 | -0.19(-0.62%) |
Oct 17, 2018 | 30.12 | 30.63 | 29.70 | 30.01 | 91,540 | +0.02(+0.07%) |
Oct 16, 2018 | 29.89 | 30.06 | 29.87 | 29.99 | 89,977 | +0.32(+1.09%) |
Oct 15, 2018 | 30.17 | 30.17 | 29.19 | 29.66 | 75,006 | +0.02(+0.07%) |
Oct 12, 2018 | 29.51 | 30.20 | 29.42 | 29.64 | 35,042 | +0.45(+1.53%) |
Oct 11, 2018 | 28.92 | 30.14 | 28.77 | 29.20 | 57,310 | +0.30(+1.04%) |
Oct 10, 2018 | 29.65 | 30.28 | 28.90 | 28.90 | 71,470 | -0.75(-2.53%) |
Oct 09, 2018 | 30.06 | 30.46 | 29.56 | 29.65 | 66,867 | -0.54(-1.80%) |
Oct 08, 2018 | 31.04 | 31.06 | 30.19 | 30.19 | 82,588 | -0.86(-2.77%) |
Oct 05, 2018 | 30.45 | 31.28 | 30.30 | 31.05 | 79,093 | +0.60(+1.97%) |
Oct 04, 2018 | 30.83 | 30.83 | 30.13 | 30.45 | 37,200 | -0.35(-1.14%) |
Oct 03, 2018 | 31.49 | 31.49 | 30.73 | 30.80 | 64,709 | -0.68(-2.16%) |
Oct 02, 2018 | 30.89 | 31.48 | 30.58 | 31.48 | 56,051 | +0.59(+1.92%) |
Oct 01, 2018 | 30.46 | 31.33 | 30.46 | 30.89 | 47,931 | +0.45(+1.48%) |
Sep 28, 2018 | 30.69 | 30.86 | 30.43 | 30.43 | 50,726 | -0.04(-0.14%) |
Sep 27, 2018 | 30.57 | 30.69 | 29.95 | 30.48 | 37,003 | -0.06(-0.19%) |
Sep 26, 2018 | 30.11 | 30.54 | 29.76 | 30.54 | 56,448 | +0.64(+2.15%) |
Sep 25, 2018 | 29.70 | 30.23 | 29.70 | 29.89 | 47,240 | +0.19(+0.65%) |
Sep 24, 2018 | 29.45 | 29.91 | 29.44 | 29.70 | 50,269 | +0.17(+0.58%) |
Sep 21, 2018 | 29.48 | 29.61 | 29.17 | 29.53 | 19,843 | +0.27(+0.93%) |
Sep 20, 2018 | 29.31 | 29.89 | 29.09 | 29.25 | 55,431 | +0.03(+0.11%) |
Sep 19, 2018 | 29.08 | 29.23 | 28.85 | 29.22 | 23,960 | +0.18(+0.60%) |
Sep 18, 2018 | 28.76 | 29.05 | 28.55 | 29.05 | 28,206 | +0.08(+0.27%) |
Sep 17, 2018 | 28.84 | 29.10 | 28.84 | 28.97 | 37,240 | -0.01(-0.05%) |
Sep 14, 2018 | 29.13 | 29.33 | 28.98 | 28.98 | 32,559 | -0.29(-1.00%) |
Sep 13, 2018 | 28.85 | 29.32 | 28.85 | 29.28 | 29,873 | +0.42(+1.46%) |
Sep 12, 2018 | 28.65 | 29.12 | 28.59 | 28.85 | 40,822 | +0.18(+0.62%) |
Sep 11, 2018 | 28.97 | 28.97 | 28.52 | 28.68 | 47,128 | -0.37(-1.27%) |
Sep 10, 2018 | 29.49 | 29.49 | 28.49 | 29.05 | 39,040 | +0.34(+1.19%) |
Sep 07, 2018 | 29.55 | 29.68 | 28.65 | 28.70 | 65,863 | -0.63(-2.16%) |
Sep 06, 2018 | 29.55 | 29.91 | 29.31 | 29.34 | 27,484 | -0.21(-0.72%) |
Sep 05, 2018 | 29.45 | 30.09 | 29.37 | 29.55 | 49,685 | +0.25(+0.85%) |
Sep 04, 2018 | 29.51 | 29.57 | 29.25 | 29.30 | 40,529 | -0.33(-1.13%) |
Aug 31, 2018 | 29.64 | 29.64 | 29.64 | 0 | +0.19(+0.63%) | |
Aug 30, 2018 | 29.32 | 29.54 | 29.02 | 29.45 | 40,029 | -0.01(-0.05%) |
Aug 29, 2018 | 28.87 | 29.57 | 28.49 | 29.47 | 67,720 | +0.78(+2.71%) |
Aug 28, 2018 | 29.09 | 29.12 | 28.65 | 28.69 | 29,774 | -0.33(-1.13%) |
Aug 27, 2018 | 29.05 | 29.21 | 28.89 | 29.02 | 45,745 | -0.19(-0.63%) |
Aug 24, 2018 | 28.70 | 29.20 | 28.42 | 29.20 | 32,440 | +0.59(+2.07%) |
Aug 23, 2018 | 28.55 | 28.89 | 28.50 | 28.61 | 23,684 | +0.16(+0.58%) |
Aug 22, 2018 | 28.67 | 28.67 | 28.43 | 28.45 | 21,111 | -0.14(-0.47%) |
Aug 21, 2018 | 28.87 | 28.87 | 28.56 | 28.58 | 29,148 | -0.28(-0.96%) |
Aug 20, 2018 | 29.58 | 29.58 | 28.85 | 28.86 | 58,158 | -0.68(-2.31%) |
Aug 17, 2018 | 29.23 | 29.54 | 29.13 | 29.54 | 26,542 | +0.31(+1.07%) |
Aug 16, 2018 | 29.43 | 29.45 | 29.23 | 29.23 | 49,546 | -0.20(-0.68%) |
Aug 15, 2018 | 29.20 | 29.43 | 28.95 | 29.43 | 34,520 | +0.23(+0.80%) |
Aug 14, 2018 | 28.70 | 29.20 | 28.63 | 29.20 | 26,307 | +0.43(+1.49%) |
Aug 13, 2018 | 28.95 | 28.95 | 28.56 | 28.77 | 25,291 | -0.13(-0.47%) |
Aug 10, 2018 | 28.56 | 28.90 | 28.41 | 28.90 | 21,733 | +0.23(+0.79%) |
Aug 09, 2018 | 28.76 | 28.87 | 28.56 | 28.68 | 27,349 | +0.20(+0.70%) |
Aug 08, 2018 | 28.58 | 28.68 | 28.39 | 28.48 | 32,572 | -0.11(-0.37%) |
Aug 07, 2018 | 28.32 | 28.68 | 28.31 | 28.58 | 26,588 | +0.23(+0.82%) |
Aug 06, 2018 | 28.23 | 28.35 | 28.23 | 28.35 | 26,403 | +0.04(+0.13%) |
Aug 03, 2018 | 28.39 | 28.46 | 28.23 | 28.31 | 25,544 | -0.00(-0.01%) |
Aug 02, 2018 | 28.20 | 28.49 | 27.99 | 28.32 | 23,114 | -0.02(-0.07%) |
Aug 01, 2018 | 28.12 | 28.34 | 27.95 | 28.34 | 28,031 | -0.01(-0.03%) |
Jul 31, 2018 | 27.68 | 28.34 | 27.40 | 28.34 | 23,507 | +0.72(+2.59%) |
Jul 30, 2018 | 27.71 | 27.84 | 27.56 | 27.63 | 24,676 | -0.26(-0.91%) |
Jul 27, 2018 | 27.96 | 28.27 | 27.38 | 27.88 | 50,383 | +0.14(+0.51%) |
Jul 26, 2018 | 28.10 | 28.24 | 27.74 | 27.74 | 31,828 | -0.36(-1.29%) |
Jul 25, 2018 | 28.41 | 28.43 | 28.00 | 28.10 | 39,915 | -0.19(-0.68%) |
Jul 24, 2018 | 28.07 | 29.05 | 28.05 | 28.29 | 63,059 | +0.29(+1.04%) |
Jul 23, 2018 | 27.97 | 28.09 | 27.93 | 28.00 | 28,890 | -0.03(-0.09%) |
Jul 20, 2018 | 27.90 | 28.28 | 27.67 | 28.03 | 50,030 | +0.12(+0.44%) |
Jul 19, 2018 | 28.31 | 28.31 | 27.89 | 27.91 | 32,339 | -0.51(-1.81%) |
Jul 18, 2018 | 28.40 | 28.56 | 28.22 | 28.42 | 52,291 | -0.16(-0.57%) |
Jul 17, 2018 | 28.77 | 28.77 | 28.03 | 28.58 | 67,359 | -0.28(-0.96%) |
Jul 16, 2018 | 29.23 | 29.35 | 28.68 | 28.86 | 41,640 | -0.31(-1.07%) |
Jul 13, 2018 | 28.85 | 29.18 | 28.72 | 29.17 | 30,658 | +0.34(+1.18%) |
Jul 12, 2018 | 28.91 | 29.13 | 28.74 | 28.83 | 72,470 | +0.20(+0.71%) |
Jul 11, 2018 | 28.29 | 28.88 | 28.29 | 28.63 | 58,442 | +0.27(+0.94%) |
Jul 10, 2018 | 28.56 | 29.22 | 28.30 | 28.36 | 37,140 | -0.04(-0.15%) |
Jul 09, 2018 | 28.51 | 28.55 | 28.11 | 28.40 | 65,696 | +0.30(+1.05%) |
Jul 06, 2018 | 28.20 | 28.87 | 28.03 | 28.11 | 45,347 | +0.08(+0.30%) |
Jul 05, 2018 | 27.77 | 28.13 | 27.66 | 28.02 | 34,743 | +0.35(+1.25%) |
Jul 03, 2018 | 27.68 | 27.68 | 27.68 | 0 | +0.38(+1.41%) | |
Jul 02, 2018 | 27.15 | 27.40 | 27.15 | 27.29 | 38,621 | +0.09(+0.32%) |
Jun 29, 2018 | 27.58 | 27.61 | 27.19 | 27.20 | 59,674 | -0.04(-0.13%) |
Jun 28, 2018 | 27.14 | 27.24 | 26.94 | 27.24 | 38,398 | +0.07(+0.26%) |
Jun 27, 2018 | 27.07 | 27.31 | 26.79 | 27.17 | 57,598 | +0.19(+0.71%) |
Jun 26, 2018 | 27.11 | 27.25 | 26.70 | 26.98 | 46,805 | -0.16(-0.57%) |
Jun 25, 2018 | 27.07 | 27.35 | 26.92 | 27.13 | 45,567 | -0.07(-0.26%) |
Jun 22, 2018 | 27.43 | 27.46 | 27.19 | 27.20 | 51,358 | -0.06(-0.21%) |
Jun 21, 2018 | 27.18 | 27.53 | 26.65 | 27.26 | 38,598 | +0.23(+0.83%) |
Jun 20, 2018 | 26.93 | 27.28 | 26.93 | 27.03 | 45,678 | +0.10(+0.37%) |
Jun 19, 2018 | 26.83 | 27.03 | 26.51 | 26.93 | 41,437 | +0.08(+0.29%) |
Jun 18, 2018 | 27.50 | 27.50 | 26.86 | 26.86 | 78,050 | -0.94(-3.37%) |
Jun 15, 2018 | 27.87 | 27.78 | 27.80 | 44,633 | +0.01(+0.05%) | |
Jun 14, 2018 | 27.46 | 28.08 | 26.99 | 27.78 | 49,022 | +0.71(+2.63%) |
Jun 13, 2018 | 26.96 | 27.36 | 26.90 | 27.07 | 61,783 | +0.07(+0.26%) |
Jun 12, 2018 | 26.69 | 27.21 | 26.68 | 27.00 | 68,472 | +0.31(+1.16%) |
Jun 11, 2018 | 26.42 | 26.71 | 26.42 | 26.69 | 30,354 | +0.26(+0.98%) |
Jun 08, 2018 | 26.33 | 26.51 | 26.27 | 26.43 | 40,027 | +0.13(+0.48%) |
Jun 07, 2018 | 26.30 | 26.40 | 26.28 | 26.30 | 31,858 | -0.02(-0.08%) |
Jun 06, 2018 | 26.48 | 26.30 | 26.33 | 49,306 | +0.00(+0.00%) | |
Jun 05, 2018 | 26.15 | 26.33 | 26.15 | 26.33 | 54,424 | +0.24(+0.91%) |
Jun 04, 2018 | 26.06 | 26.09 | 25.83 | 26.09 | 35,599 | +0.13(+0.51%) |
Jun 01, 2018 | 25.83 | 26.00 | 25.81 | 25.95 | 35,795 | +0.16(+0.63%) |
May 31, 2018 | 25.72 | 25.81 | 25.67 | 25.79 | 60,332 | +0.08(+0.33%) |
May 30, 2018 | 25.62 | 25.71 | 25.59 | 25.71 | 40,744 | +0.28(+1.10%) |
May 29, 2018 | 25.57 | 25.69 | 25.32 | 25.43 | 46,393 | -0.15(-0.58%) |
May 25, 2018 | 25.57 | 25.57 | 25.57 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 25.27 | 25.69 | 25.22 | 25.56 | 36,661 | +0.22(+0.89%) |
May 23, 2018 | 25.48 | 25.48 | 25.17 | 25.34 | 24,581 | -0.19(-0.74%) |
May 22, 2018 | 25.11 | 25.66 | 25.06 | 25.53 | 38,312 | +0.40(+1.59%) |
May 21, 2018 | 25.40 | 25.48 | 25.00 | 25.13 | 46,988 | -0.23(-0.91%) |
May 18, 2018 | 25.27 | 25.36 | 25.21 | 25.36 | 22,034 | +0.09(+0.36%) |
May 17, 2018 | 25.10 | 25.27 | 25.10 | 25.27 | 32,425 | +0.07(+0.28%) |
May 16, 2018 | 25.02 | 25.25 | 24.97 | 25.20 | 35,573 | +0.19(+0.76%) |
May 15, 2018 | 25.06 | 25.08 | 24.99 | 25.01 | 23,980 | -0.08(-0.31%) |
May 14, 2018 | 25.19 | 25.25 | 25.05 | 25.08 | 45,185 | +0.00(+0.00%) |
May 11, 2018 | 24.83 | 25.11 | 24.83 | 25.08 | 46,217 | +0.38(+1.52%) |
May 10, 2018 | 24.52 | 24.79 | 24.52 | 24.71 | 25,949 | +0.15(+0.62%) |
May 09, 2018 | 24.48 | 24.57 | 24.42 | 24.55 | 35,814 | +0.19(+0.77%) |
May 08, 2018 | 24.59 | 24.59 | 24.37 | 24.37 | 35,310 | -0.16(-0.65%) |
May 07, 2018 | 24.43 | 24.55 | 24.43 | 24.53 | 29,870 | +0.19(+0.77%) |
May 04, 2018 | 24.22 | 24.41 | 24.10 | 24.34 | 24,044 | +0.12(+0.49%) |
May 03, 2018 | 24.31 | 24.41 | 24.07 | 24.22 | 59,970 | -0.14(-0.57%) |
May 02, 2018 | 24.50 | 24.55 | 24.34 | 24.36 | 74,943 | -0.12(-0.48%) |