Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.41 | 31.14 | 30.21 | 31.10 | 46,485 | +0.70(+2.31%) |
Apr 29, 2019 | 30.54 | 30.77 | 30.26 | 30.40 | 13,590 | -0.12(-0.39%) |
Apr 26, 2019 | 30.43 | 30.85 | 30.43 | 30.52 | 11,926 | +0.05(+0.18%) |
Apr 25, 2019 | 30.53 | 30.53 | 30.30 | 30.46 | 7,120 | -0.07(-0.24%) |
Apr 24, 2019 | 30.10 | 30.83 | 30.10 | 30.53 | 24,461 | +0.39(+1.30%) |
Apr 23, 2019 | 29.54 | 30.28 | 29.52 | 30.14 | 28,917 | +0.36(+1.20%) |
Apr 22, 2019 | 30.16 | 30.45 | 29.62 | 29.79 | 24,451 | -0.38(-1.27%) |
Apr 18, 2019 | 30.00 | 30.40 | 29.95 | 30.17 | 16,959 | +0.04(+0.12%) |
Apr 17, 2019 | 30.04 | 30.50 | 29.85 | 30.13 | 35,725 | +0.18(+0.61%) |
Apr 16, 2019 | 30.48 | 30.76 | 29.95 | 29.95 | 19,424 | -0.47(-1.53%) |
Apr 15, 2019 | 30.89 | 30.92 | 30.42 | 30.42 | 12,435 | -0.39(-1.28%) |
Apr 12, 2019 | 30.82 | 31.06 | 30.54 | 30.81 | 14,224 | +0.08(+0.27%) |
Apr 11, 2019 | 30.85 | 31.05 | 30.73 | 30.73 | 13,207 | -0.20(-0.65%) |
Apr 10, 2019 | 30.52 | 30.96 | 30.52 | 30.93 | 14,029 | +0.43(+1.41%) |
Apr 09, 2019 | 30.54 | 30.85 | 30.50 | 30.50 | 9,487 | -0.08(-0.27%) |
Apr 08, 2019 | 31.14 | 31.14 | 30.53 | 30.58 | 22,144 | -0.76(-2.42%) |
Apr 05, 2019 | 30.86 | 31.47 | 30.86 | 31.34 | 15,208 | +0.66(+2.14%) |
Apr 04, 2019 | 30.90 | 31.21 | 30.49 | 30.68 | 10,747 | -0.03(-0.09%) |
Apr 03, 2019 | 30.79 | 30.92 | 30.50 | 30.71 | 9,432 | -0.08(-0.27%) |
Apr 02, 2019 | 30.66 | 31.37 | 30.57 | 30.79 | 18,836 | -0.21(-0.68%) |
Apr 01, 2019 | 31.36 | 31.58 | 30.80 | 31.00 | 22,035 | -0.37(-1.17%) |
Mar 29, 2019 | 30.91 | 31.56 | 30.64 | 31.37 | 35,232 | +0.37(+1.21%) |
Mar 28, 2019 | 31.37 | 31.77 | 30.71 | 30.99 | 15,558 | -0.44(-1.40%) |
Mar 27, 2019 | 31.41 | 31.57 | 31.01 | 31.43 | 10,928 | -0.09(-0.29%) |
Mar 26, 2019 | 31.35 | 31.62 | 31.06 | 31.52 | 16,420 | +0.09(+0.29%) |
Mar 25, 2019 | 30.86 | 31.45 | 30.46 | 31.43 | 21,695 | +0.79(+2.56%) |
Mar 22, 2019 | 31.40 | 31.66 | 30.64 | 30.64 | 28,010 | -0.97(-3.06%) |
Mar 21, 2019 | 31.17 | 31.81 | 31.17 | 31.61 | 18,987 | +0.28(+0.90%) |
Mar 20, 2019 | 30.71 | 31.52 | 30.27 | 31.33 | 31,165 | +0.67(+2.18%) |
Mar 19, 2019 | 30.55 | 31.82 | 30.40 | 30.66 | 19,574 | +0.05(+0.15%) |
Mar 18, 2019 | 31.12 | 31.17 | 30.40 | 30.62 | 24,673 | -0.20(-0.65%) |
Mar 15, 2019 | 30.86 | 31.66 | 30.62 | 30.82 | 102,523 | -0.06(-0.21%) |
Mar 14, 2019 | 31.05 | 31.67 | 30.64 | 30.88 | 17,545 | -0.43(-1.37%) |
Mar 13, 2019 | 30.95 | 31.90 | 30.85 | 31.31 | 18,896 | -0.91(-2.84%) |
Mar 12, 2019 | 32.64 | 32.64 | 31.64 | 32.23 | 44,857 | -0.41(-1.26%) |
Mar 11, 2019 | 31.79 | 32.70 | 31.65 | 32.64 | 24,943 | +1.06(+3.36%) |
Mar 08, 2019 | 31.52 | 31.86 | 31.09 | 31.58 | 13,786 | +0.23(+0.73%) |
Mar 07, 2019 | 31.53 | 31.72 | 31.35 | 31.35 | 10,242 | -0.13(-0.41%) |
Mar 06, 2019 | 32.02 | 32.10 | 30.93 | 31.48 | 27,057 | -0.60(-1.88%) |
Mar 05, 2019 | 32.03 | 32.69 | 32.03 | 32.08 | 11,841 | -0.49(-1.52%) |
Mar 04, 2019 | 32.86 | 33.19 | 32.31 | 32.57 | 16,161 | -0.28(-0.86%) |
Mar 01, 2019 | 33.36 | 33.36 | 32.71 | 32.86 | 30,198 | -0.46(-1.37%) |
Feb 28, 2019 | 32.83 | 33.31 | 32.66 | 33.31 | 46,431 | +0.30(+0.91%) |
Feb 27, 2019 | 32.42 | 33.01 | 32.37 | 33.01 | 17,983 | +0.50(+1.53%) |
Feb 26, 2019 | 32.29 | 32.58 | 31.58 | 32.52 | 25,376 | +0.13(+0.39%) |
Feb 25, 2019 | 32.79 | 33.06 | 32.33 | 32.39 | 23,291 | -0.72(-2.17%) |
Feb 22, 2019 | 32.76 | 33.13 | 32.34 | 33.11 | 31,445 | +0.36(+1.11%) |
Feb 21, 2019 | 31.82 | 32.74 | 31.82 | 32.74 | 15,019 | +0.56(+1.75%) |
Feb 20, 2019 | 31.71 | 32.18 | 31.52 | 32.18 | 26,804 | +0.35(+1.11%) |
Feb 19, 2019 | 31.21 | 31.86 | 31.21 | 31.82 | 35,472 | +0.61(+1.95%) |
Feb 15, 2019 | 31.01 | 31.38 | 31.01 | 31.21 | 26,607 | +0.11(+0.35%) |
Feb 14, 2019 | 30.42 | 31.32 | 30.42 | 31.11 | 18,279 | +0.05(+0.18%) |
Feb 13, 2019 | 31.07 | 31.12 | 30.59 | 31.05 | 8,874 | -0.02(-0.06%) |
Feb 12, 2019 | 30.74 | 31.14 | 30.35 | 31.07 | 20,895 | +0.38(+1.24%) |
Feb 11, 2019 | 30.77 | 30.77 | 30.05 | 30.69 | 18,148 | +0.04(+0.12%) |
Feb 08, 2019 | 29.32 | 30.77 | 29.32 | 30.65 | 30,236 | +1.31(+4.46%) |
Feb 07, 2019 | 29.40 | 29.64 | 29.13 | 29.34 | 15,389 | -0.23(-0.77%) |
Feb 06, 2019 | 29.90 | 29.90 | 29.48 | 29.57 | 7,507 | -0.18(-0.61%) |
Feb 05, 2019 | 29.66 | 29.83 | 29.17 | 29.75 | 20,818 | +0.25(+0.83%) |
Feb 04, 2019 | 29.63 | 29.74 | 29.15 | 29.50 | 8,436 | -0.16(-0.55%) |
Feb 01, 2019 | 30.00 | 30.03 | 29.34 | 29.67 | 25,948 | -0.25(-0.85%) |
Jan 31, 2019 | 29.64 | 29.93 | 29.50 | 29.92 | 15,538 | +0.29(+0.98%) |
Jan 30, 2019 | 29.60 | 29.64 | 29.30 | 29.63 | 16,268 | +0.23(+0.77%) |
Jan 29, 2019 | 29.10 | 29.51 | 28.90 | 29.40 | 25,911 | +0.30(+1.03%) |
Jan 28, 2019 | 29.25 | 29.25 | 28.63 | 29.10 | 7,858 | -0.24(-0.81%) |
Jan 25, 2019 | 29.58 | 29.79 | 29.20 | 29.34 | 29,686 | -0.02(-0.06%) |
Jan 24, 2019 | 29.10 | 29.38 | 28.80 | 29.36 | 10,427 | +0.22(+0.75%) |
Jan 23, 2019 | 28.39 | 29.27 | 28.39 | 29.14 | 16,611 | +0.73(+2.56%) |
Jan 22, 2019 | 29.05 | 29.08 | 28.26 | 28.41 | 70,113 | -0.71(-2.44%) |
Jan 18, 2019 | 28.50 | 29.51 | 28.50 | 29.12 | 32,874 | +0.68(+2.40%) |
Jan 17, 2019 | 28.55 | 28.70 | 28.34 | 28.44 | 18,515 | -0.16(-0.57%) |
Jan 16, 2019 | 28.42 | 28.64 | 28.22 | 28.60 | 15,732 | +0.43(+1.52%) |
Jan 15, 2019 | 28.46 | 29.09 | 27.98 | 28.18 | 32,710 | -0.27(-0.96%) |
Jan 14, 2019 | 28.70 | 29.05 | 28.20 | 28.45 | 15,455 | -0.27(-0.95%) |
Jan 11, 2019 | 28.36 | 29.06 | 27.98 | 28.72 | 12,314 | +0.15(+0.54%) |
Jan 10, 2019 | 28.39 | 28.82 | 28.39 | 28.57 | 15,465 | +0.16(+0.58%) |
Jan 09, 2019 | 28.59 | 28.91 | 28.20 | 28.40 | 9,159 | -0.21(-0.73%) |
Jan 08, 2019 | 28.38 | 28.67 | 28.19 | 28.61 | 16,121 | +0.23(+0.80%) |
Jan 07, 2019 | 28.39 | 29.09 | 28.01 | 28.39 | 16,702 | -0.26(-0.92%) |
Jan 04, 2019 | 28.34 | 28.65 | 27.56 | 28.65 | 22,209 | +0.38(+1.35%) |
Jan 03, 2019 | 28.53 | 28.65 | 28.12 | 28.27 | 14,923 | -0.48(-1.68%) |
Jan 02, 2019 | 28.90 | 28.91 | 27.97 | 28.75 | 13,907 | -0.41(-1.40%) |
Dec 31, 2018 | 29.32 | 29.39 | 29.10 | 29.16 | 19,570 | -0.24(-0.80%) |
Dec 28, 2018 | 28.59 | 29.83 | 28.18 | 29.40 | 14,953 | +0.94(+3.30%) |
Dec 27, 2018 | 28.26 | 28.83 | 27.80 | 28.46 | 23,907 | +0.13(+0.45%) |
Dec 26, 2018 | 27.25 | 28.60 | 27.18 | 28.33 | 44,463 | +1.30(+4.82%) |
Dec 24, 2018 | 27.89 | 28.51 | 27.03 | 27.03 | 23,217 | -0.78(-2.80%) |
Dec 21, 2018 | 30.09 | 31.09 | 27.80 | 27.80 | 131,343 | -2.61(-8.59%) |
Dec 20, 2018 | 30.51 | 30.75 | 30.03 | 30.42 | 24,907 | +0.06(+0.21%) |
Dec 19, 2018 | 31.02 | 31.02 | 30.08 | 30.36 | 24,169 | -0.58(-1.87%) |
Dec 18, 2018 | 31.30 | 31.86 | 30.71 | 30.93 | 21,807 | -0.14(-0.47%) |
Dec 17, 2018 | 31.81 | 32.01 | 30.93 | 31.08 | 36,979 | -0.60(-1.88%) |
Dec 14, 2018 | 32.59 | 32.65 | 30.93 | 31.68 | 33,941 | +0.63(+2.04%) |
Dec 13, 2018 | 31.22 | 31.36 | 30.82 | 31.04 | 20,058 | -0.11(-0.35%) |
Dec 12, 2018 | 31.02 | 31.29 | 30.76 | 31.15 | 23,167 | +0.33(+1.06%) |
Dec 11, 2018 | 30.39 | 30.83 | 29.74 | 30.83 | 26,112 | +0.49(+1.61%) |
Dec 10, 2018 | 29.24 | 30.38 | 29.22 | 30.34 | 25,200 | +0.91(+3.10%) |
Dec 07, 2018 | 29.16 | 29.75 | 28.58 | 29.42 | 32,283 | +0.02(+0.06%) |
Dec 06, 2018 | 29.71 | 29.75 | 28.63 | 29.41 | 24,159 | -0.44(-1.48%) |
Dec 04, 2018 | 30.21 | 30.39 | 29.45 | 29.85 | 24,986 | -0.38(-1.26%) |
Dec 03, 2018 | 30.09 | 30.25 | 29.66 | 30.23 | 11,607 | +0.27(+0.91%) |
Nov 30, 2018 | 29.61 | 30.28 | 29.47 | 29.96 | 26,755 | +0.34(+1.16%) |
Nov 29, 2018 | 30.27 | 30.45 | 29.57 | 29.61 | 16,478 | -0.72(-2.39%) |
Nov 28, 2018 | 29.41 | 30.47 | 29.41 | 30.34 | 27,149 | +0.80(+2.73%) |
Nov 27, 2018 | 29.56 | 29.77 | 29.00 | 29.53 | 16,865 | -0.05(-0.15%) |
Nov 26, 2018 | 29.52 | 29.83 | 29.35 | 29.58 | 15,500 | +0.12(+0.40%) |
Nov 23, 2018 | 29.62 | 29.62 | 28.86 | 29.46 | 7,849 | -0.24(-0.82%) |
Nov 21, 2018 | 29.70 | 29.70 | 29.70 | 0 | +0.02(+0.06%) | |
Nov 20, 2018 | 29.45 | 29.81 | 28.88 | 29.69 | 20,790 | +0.15(+0.52%) |
Nov 19, 2018 | 29.33 | 29.79 | 28.81 | 29.53 | 24,964 | +0.05(+0.18%) |
Nov 16, 2018 | 28.87 | 29.53 | 28.27 | 29.48 | 23,438 | +0.58(+2.00%) |
Nov 15, 2018 | 28.40 | 29.03 | 28.09 | 28.90 | 13,998 | +0.52(+1.82%) |
Nov 14, 2018 | 28.68 | 28.91 | 28.19 | 28.38 | 29,273 | -0.27(-0.95%) |
Nov 13, 2018 | 28.94 | 29.17 | 28.48 | 28.65 | 12,512 | -0.12(-0.41%) |
Nov 12, 2018 | 28.34 | 28.94 | 28.34 | 28.77 | 10,127 | +0.38(+1.34%) |
Nov 09, 2018 | 28.74 | 28.90 | 28.10 | 28.39 | 9,397 | -0.34(-1.20%) |
Nov 08, 2018 | 28.51 | 28.83 | 28.34 | 28.74 | 6,448 | +0.22(+0.76%) |
Nov 07, 2018 | 28.43 | 28.63 | 28.27 | 28.52 | 12,243 | +0.14(+0.51%) |
Nov 06, 2018 | 28.18 | 28.56 | 27.76 | 28.37 | 7,007 | +0.28(+1.00%) |
Nov 05, 2018 | 28.82 | 28.93 | 28.06 | 28.09 | 12,113 | -0.66(-2.30%) |
Nov 02, 2018 | 28.13 | 28.78 | 27.85 | 28.75 | 13,156 | +0.62(+2.22%) |
Nov 01, 2018 | 28.18 | 28.87 | 27.81 | 28.13 | 15,040 | -0.04(-0.13%) |
Oct 31, 2018 | 28.96 | 28.96 | 28.17 | 28.17 | 23,571 | -0.80(-2.75%) |
Oct 30, 2018 | 28.94 | 29.16 | 28.48 | 28.96 | 12,744 | -0.01(-0.03%) |
Oct 29, 2018 | 28.40 | 29.11 | 28.17 | 28.97 | 13,705 | +0.66(+2.33%) |
Oct 26, 2018 | 28.40 | 28.92 | 28.11 | 28.31 | 11,608 | -0.20(-0.70%) |
Oct 25, 2018 | 28.91 | 28.91 | 28.26 | 28.51 | 21,465 | -0.33(-1.13%) |
Oct 24, 2018 | 29.15 | 29.39 | 28.84 | 28.84 | 18,059 | -0.33(-1.12%) |
Oct 23, 2018 | 29.19 | 29.42 | 28.51 | 29.16 | 13,911 | -0.13(-0.43%) |
Oct 22, 2018 | 29.03 | 29.40 | 28.71 | 29.29 | 18,511 | +0.14(+0.47%) |
Oct 19, 2018 | 28.55 | 29.27 | 28.54 | 29.15 | 41,901 | +0.43(+1.51%) |
Oct 18, 2018 | 28.71 | 28.84 | 28.46 | 28.72 | 17,260 | +0.00(+0.00%) |
Oct 17, 2018 | 28.61 | 28.84 | 28.37 | 28.72 | 14,928 | +0.00(+0.00%) |
Oct 16, 2018 | 27.76 | 28.85 | 27.76 | 28.72 | 22,877 | +0.96(+3.45%) |
Oct 15, 2018 | 27.61 | 27.90 | 27.27 | 27.76 | 23,339 | +0.33(+1.19%) |
Oct 12, 2018 | 27.87 | 28.22 | 27.16 | 27.43 | 34,273 | -0.37(-1.33%) |
Oct 11, 2018 | 28.07 | 28.56 | 27.74 | 27.80 | 45,378 | -0.26(-0.93%) |
Oct 10, 2018 | 28.01 | 28.67 | 27.97 | 28.07 | 19,201 | +0.09(+0.32%) |
Oct 09, 2018 | 27.80 | 28.31 | 27.56 | 27.98 | 23,366 | +0.17(+0.62%) |
Oct 08, 2018 | 27.47 | 28.04 | 27.47 | 27.80 | 19,578 | +0.31(+1.12%) |
Oct 05, 2018 | 27.80 | 27.80 | 27.22 | 27.50 | 11,387 | -0.10(-0.36%) |
Oct 04, 2018 | 27.61 | 27.79 | 27.49 | 27.60 | 17,383 | -0.12(-0.42%) |
Oct 03, 2018 | 27.46 | 27.81 | 27.22 | 27.71 | 20,919 | +0.25(+0.92%) |
Oct 02, 2018 | 27.36 | 27.58 | 27.23 | 27.46 | 14,945 | +0.05(+0.16%) |
Oct 01, 2018 | 27.50 | 27.55 | 27.22 | 27.42 | 37,957 | -0.08(-0.30%) |
Sep 28, 2018 | 27.23 | 27.54 | 27.23 | 27.50 | 33,499 | +0.27(+1.00%) |
Sep 27, 2018 | 27.09 | 27.49 | 27.04 | 27.23 | 12,194 | +0.24(+0.89%) |
Sep 26, 2018 | 26.98 | 27.21 | 26.89 | 26.98 | 17,589 | +0.04(+0.17%) |
Sep 25, 2018 | 27.07 | 27.21 | 26.94 | 26.94 | 20,480 | -0.09(-0.33%) |
Sep 24, 2018 | 26.89 | 27.07 | 26.76 | 27.03 | 15,482 | +0.04(+0.17%) |
Sep 21, 2018 | 26.62 | 26.98 | 26.62 | 26.98 | 72,041 | +0.27(+1.01%) |
Sep 20, 2018 | 26.62 | 26.94 | 26.31 | 26.71 | 11,835 | +0.18(+0.68%) |
Sep 19, 2018 | 26.85 | 27.34 | 26.17 | 26.53 | 31,171 | -0.27(-1.01%) |
Sep 18, 2018 | 26.98 | 27.52 | 26.76 | 26.80 | 17,301 | -0.67(-2.45%) |
Sep 17, 2018 | 27.03 | 27.66 | 26.76 | 27.48 | 50,690 | +0.49(+1.83%) |
Sep 14, 2018 | 26.94 | 27.07 | 26.62 | 26.98 | 40,245 | -0.04(-0.17%) |
Sep 13, 2018 | 27.12 | 27.25 | 26.98 | 27.03 | 19,946 | -0.05(-0.17%) |
Sep 12, 2018 | 27.61 | 27.97 | 27.07 | 27.07 | 21,688 | -0.58(-2.11%) |
Sep 11, 2018 | 27.89 | 28.24 | 27.66 | 27.66 | 11,172 | -0.27(-0.97%) |
Sep 10, 2018 | 27.66 | 28.06 | 27.48 | 27.93 | 16,317 | +0.34(+1.22%) |
Sep 07, 2018 | 27.75 | 27.75 | 27.39 | 27.59 | 13,007 | -0.11(-0.41%) |
Sep 06, 2018 | 27.48 | 27.79 | 27.30 | 27.70 | 20,296 | +0.27(+0.98%) |
Sep 05, 2018 | 26.98 | 27.57 | 26.98 | 27.43 | 12,547 | +0.40(+1.50%) |
Sep 04, 2018 | 26.94 | 27.34 | 26.85 | 27.03 | 13,734 | -0.05(-0.17%) |
Aug 31, 2018 | 27.07 | 27.07 | 27.07 | 0 | -0.13(-0.50%) | |
Aug 30, 2018 | 26.62 | 27.30 | 26.58 | 27.21 | 26,125 | +0.54(+2.02%) |
Aug 29, 2018 | 27.07 | 27.16 | 26.62 | 26.67 | 30,986 | -0.36(-1.33%) |
Aug 28, 2018 | 27.12 | 27.24 | 27.03 | 27.03 | 14,423 | -0.09(-0.33%) |
Aug 27, 2018 | 27.21 | 27.29 | 27.07 | 27.12 | 18,449 | -0.18(-0.66%) |
Aug 24, 2018 | 27.25 | 27.43 | 27.12 | 27.30 | 12,451 | -0.14(-0.49%) |
Aug 23, 2018 | 27.25 | 27.48 | 27.07 | 27.43 | 13,541 | +0.22(+0.83%) |
Aug 22, 2018 | 27.86 | 27.93 | 27.03 | 27.21 | 19,248 | -0.49(-1.79%) |
Aug 21, 2018 | 27.25 | 27.88 | 27.25 | 27.70 | 18,765 | +0.27(+0.98%) |
Aug 20, 2018 | 27.48 | 27.97 | 27.39 | 27.43 | 13,308 | -0.13(-0.49%) |
Aug 17, 2018 | 27.07 | 27.75 | 27.03 | 27.57 | 15,342 | +0.45(+1.66%) |
Aug 16, 2018 | 27.39 | 27.61 | 27.03 | 27.12 | 13,671 | -0.18(-0.66%) |
Aug 15, 2018 | 27.57 | 27.73 | 27.21 | 27.30 | 13,691 | -0.27(-0.98%) |
Aug 14, 2018 | 26.71 | 27.57 | 26.71 | 27.57 | 17,655 | +0.90(+3.37%) |
Aug 13, 2018 | 26.53 | 26.85 | 26.31 | 26.67 | 11,655 | +0.09(+0.34%) |
Aug 10, 2018 | 26.76 | 26.98 | 26.58 | 26.58 | 8,560 | -0.22(-0.84%) |
Aug 09, 2018 | 26.80 | 27.03 | 26.67 | 26.80 | 7,215 | -0.04(-0.17%) |
Aug 08, 2018 | 26.76 | 27.07 | 26.40 | 26.85 | 12,792 | +0.13(+0.50%) |
Aug 07, 2018 | 27.03 | 27.03 | 26.40 | 26.71 | 21,961 | -0.27(-1.00%) |
Aug 06, 2018 | 26.53 | 27.12 | 26.52 | 26.98 | 20,472 | +0.63(+2.39%) |
Aug 03, 2018 | 26.94 | 26.98 | 26.04 | 26.35 | 33,797 | -0.72(-2.66%) |
Aug 02, 2018 | 27.16 | 27.39 | 26.94 | 27.07 | 17,549 | -0.18(-0.66%) |
Aug 01, 2018 | 27.84 | 27.84 | 26.85 | 27.25 | 29,214 | -0.63(-2.26%) |
Jul 31, 2018 | 28.02 | 28.24 | 27.79 | 27.88 | 33,110 | -0.04(-0.16%) |
Jul 30, 2018 | 28.02 | 28.24 | 27.93 | 27.93 | 10,918 | -0.05(-0.16%) |
Jul 27, 2018 | 28.69 | 28.69 | 27.93 | 27.97 | 16,676 | -0.81(-2.81%) |
Jul 26, 2018 | 28.15 | 28.78 | 28.15 | 28.78 | 12,657 | +0.67(+2.40%) |
Jul 25, 2018 | 28.42 | 28.56 | 28.06 | 28.11 | 9,007 | -0.40(-1.42%) |
Jul 24, 2018 | 28.60 | 28.65 | 28.20 | 28.51 | 13,138 | -0.04(-0.16%) |
Jul 23, 2018 | 28.69 | 28.69 | 28.38 | 28.56 | 13,773 | -0.22(-0.78%) |
Jul 20, 2018 | 28.83 | 28.92 | 28.65 | 28.78 | 10,947 | -0.13(-0.47%) |
Jul 19, 2018 | 28.65 | 29.01 | 28.65 | 28.92 | 18,160 | +0.36(+1.26%) |
Jul 18, 2018 | 28.92 | 28.92 | 28.42 | 28.56 | 17,485 | -0.31(-1.09%) |
Jul 17, 2018 | 29.28 | 29.41 | 28.78 | 28.87 | 17,781 | -0.27(-0.93%) |
Jul 16, 2018 | 29.32 | 29.32 | 28.87 | 29.14 | 13,359 | +0.00(+0.00%) |
Jul 13, 2018 | 29.23 | 29.50 | 29.14 | 29.14 | 11,856 | -0.22(-0.77%) |
Jul 12, 2018 | 29.55 | 29.59 | 29.05 | 29.37 | 14,067 | -0.05(-0.15%) |
Jul 11, 2018 | 29.10 | 29.44 | 29.10 | 29.41 | 10,462 | +0.27(+0.93%) |
Jul 10, 2018 | 29.05 | 29.28 | 28.96 | 29.14 | 12,825 | +0.18(+0.62%) |
Jul 09, 2018 | 30.09 | 30.18 | 28.92 | 28.96 | 15,420 | -1.12(-3.74%) |
Jul 06, 2018 | 30.13 | 30.24 | 29.86 | 30.09 | 13,651 | -0.09(-0.30%) |
Jul 05, 2018 | 29.77 | 30.18 | 29.68 | 30.18 | 19,865 | +0.40(+1.36%) |
Jul 03, 2018 | 29.77 | 29.77 | 29.77 | 0 | +0.31(+1.07%) | |
Jul 02, 2018 | 28.56 | 29.41 | 28.56 | 29.46 | 19,194 | +0.85(+2.99%) |
Jun 29, 2018 | 29.19 | 29.28 | 28.51 | 28.60 | 21,970 | -0.58(-2.00%) |
Jun 28, 2018 | 29.41 | 29.50 | 29.14 | 29.19 | 14,340 | -0.12(-0.41%) |
Jun 27, 2018 | 29.76 | 29.80 | 29.31 | 29.31 | 12,392 | -0.45(-1.50%) |
Jun 26, 2018 | 29.35 | 29.93 | 29.13 | 29.76 | 22,034 | +0.45(+1.53%) |
Jun 25, 2018 | 29.13 | 29.62 | 29.13 | 29.31 | 23,727 | +0.00(+0.00%) |
Jun 22, 2018 | 29.04 | 29.44 | 28.95 | 29.31 | 84,797 | +0.27(+0.92%) |
Jun 21, 2018 | 28.73 | 29.26 | 28.55 | 29.04 | 20,832 | +0.18(+0.62%) |
Jun 20, 2018 | 28.91 | 29.24 | 28.68 | 28.86 | 17,946 | -0.09(-0.31%) |
Jun 19, 2018 | 28.28 | 29.08 | 28.28 | 28.95 | 29,098 | +0.58(+2.05%) |
Jun 18, 2018 | 27.65 | 28.41 | 27.65 | 28.37 | 20,789 | +0.81(+2.92%) |
Jun 15, 2018 | 28.68 | 27.47 | 27.56 | 81,874 | -0.63(-2.22%) | |
Jun 14, 2018 | 27.88 | 28.32 | 27.78 | 28.19 | 24,066 | +0.45(+1.61%) |
Jun 13, 2018 | 28.01 | 28.10 | 27.65 | 27.74 | 25,048 | -0.22(-0.80%) |
Jun 12, 2018 | 27.61 | 28.14 | 27.61 | 27.97 | 16,522 | +0.18(+0.64%) |
Jun 11, 2018 | 27.83 | 28.10 | 27.61 | 27.79 | 18,032 | +0.00(+0.00%) |
Jun 08, 2018 | 28.19 | 28.28 | 27.79 | 27.79 | 18,800 | -0.40(-1.43%) |
Jun 07, 2018 | 28.01 | 28.35 | 27.92 | 28.19 | 15,769 | +0.18(+0.64%) |
Jun 06, 2018 | 28.82 | 28.82 | 27.92 | 28.01 | 20,703 | -0.76(-2.64%) |
Jun 05, 2018 | 29.08 | 29.08 | 28.68 | 28.77 | 16,945 | -0.27(-0.92%) |
Jun 04, 2018 | 29.31 | 29.31 | 28.77 | 29.04 | 13,404 | -0.09(-0.31%) |
Jun 01, 2018 | 29.53 | 29.53 | 29.04 | 29.13 | 23,626 | -0.18(-0.61%) |
May 31, 2018 | 29.58 | 29.76 | 29.31 | 29.31 | 16,794 | -0.31(-1.06%) |
May 30, 2018 | 29.40 | 29.93 | 29.40 | 29.62 | 24,696 | +0.31(+1.07%) |
May 29, 2018 | 29.31 | 29.84 | 29.31 | 29.31 | 24,237 | -0.13(-0.46%) |
May 25, 2018 | 29.44 | 29.44 | 29.44 | 0 | +0.09(+0.30%) | |
May 24, 2018 | 28.95 | 29.67 | 28.95 | 29.35 | 10,881 | +0.31(+1.08%) |
May 23, 2018 | 28.59 | 29.08 | 28.50 | 29.04 | 12,974 | +0.40(+1.41%) |
May 22, 2018 | 28.59 | 28.91 | 28.41 | 28.64 | 15,037 | +0.13(+0.47%) |
May 21, 2018 | 28.37 | 28.63 | 28.37 | 28.50 | 15,045 | +0.18(+0.63%) |
May 18, 2018 | 28.19 | 28.41 | 27.97 | 28.32 | 19,681 | +0.27(+0.96%) |
May 17, 2018 | 27.70 | 28.19 | 27.68 | 28.06 | 16,296 | +0.36(+1.29%) |
May 16, 2018 | 27.70 | 27.74 | 27.51 | 27.70 | 18,118 | +0.00(+0.00%) |
May 15, 2018 | 28.19 | 28.19 | 27.52 | 27.70 | 27,695 | -0.40(-1.43%) |
May 14, 2018 | 28.99 | 29.11 | 28.10 | 28.10 | 20,662 | -0.89(-3.09%) |
May 11, 2018 | 29.17 | 29.40 | 28.99 | 28.99 | 16,097 | -0.18(-0.61%) |
May 10, 2018 | 28.99 | 29.23 | 28.55 | 29.17 | 13,695 | +0.22(+0.77%) |
May 09, 2018 | 28.77 | 28.99 | 28.59 | 28.95 | 16,704 | +0.04(+0.15%) |
May 08, 2018 | 29.31 | 29.31 | 28.64 | 28.91 | 23,171 | -0.36(-1.22%) |
May 07, 2018 | 29.08 | 29.31 | 28.91 | 29.26 | 16,833 | +0.13(+0.46%) |
May 04, 2018 | 28.55 | 29.40 | 28.55 | 29.13 | 14,056 | +0.49(+1.72%) |
May 03, 2018 | 28.77 | 29.04 | 28.41 | 28.64 | 15,687 | -0.18(-0.62%) |
May 02, 2018 | 29.04 | 29.31 | 28.73 | 28.82 | 13,205 | -0.31(-1.08%) |