Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.29 | 24.36 | 24.06 | 24.06 | 17,777 | -0.27(-1.09%) |
Apr 29, 2019 | 24.13 | 24.37 | 24.13 | 24.33 | 26,976 | +0.15(+0.63%) |
Apr 26, 2019 | 23.84 | 24.18 | 23.84 | 24.18 | 26,784 | +0.37(+1.53%) |
Apr 25, 2019 | 24.20 | 24.20 | 23.70 | 23.81 | 26,208 | -0.41(-1.71%) |
Apr 24, 2019 | 24.18 | 24.30 | 24.11 | 24.23 | 10,387 | +0.06(+0.24%) |
Apr 23, 2019 | 23.83 | 24.22 | 23.83 | 24.17 | 17,899 | +0.41(+1.71%) |
Apr 22, 2019 | 23.92 | 23.94 | 23.71 | 23.76 | 29,291 | -0.23(-0.95%) |
Apr 18, 2019 | 24.05 | 24.13 | 23.96 | 23.99 | 18,994 | -0.10(-0.43%) |
Apr 17, 2019 | 24.18 | 24.18 | 23.97 | 24.09 | 7,252 | -0.07(-0.27%) |
Apr 16, 2019 | 24.02 | 24.18 | 24.02 | 24.16 | 12,437 | +0.17(+0.70%) |
Apr 15, 2019 | 24.12 | 24.12 | 23.93 | 23.99 | 10,966 | -0.08(-0.35%) |
Apr 12, 2019 | 24.10 | 24.10 | 24.02 | 24.07 | 10,030 | +0.08(+0.31%) |
Apr 11, 2019 | 23.97 | 24.09 | 23.97 | 24.00 | 9,605 | +0.00(+0.00%) |
Apr 10, 2019 | 23.70 | 24.04 | 23.70 | 24.00 | 32,678 | +0.35(+1.47%) |
Apr 09, 2019 | 23.89 | 23.91 | 23.65 | 23.65 | 33,677 | -0.31(-1.29%) |
Apr 08, 2019 | 23.94 | 23.96 | 23.84 | 23.96 | 10,029 | +0.02(+0.08%) |
Apr 05, 2019 | 23.79 | 23.95 | 23.79 | 23.94 | 9,924 | +0.20(+0.83%) |
Apr 04, 2019 | 23.55 | 23.80 | 23.55 | 23.75 | 51,640 | +0.13(+0.56%) |
Apr 03, 2019 | 23.60 | 23.75 | 23.53 | 23.61 | 16,611 | +0.11(+0.48%) |
Apr 02, 2019 | 23.66 | 23.66 | 23.42 | 23.50 | 27,588 | -0.07(-0.32%) |
Apr 01, 2019 | 23.35 | 23.65 | 23.35 | 23.58 | 23,418 | +0.32(+1.37%) |
Mar 29, 2019 | 23.41 | 23.47 | 23.18 | 23.26 | 19,528 | -0.02(-0.08%) |
Mar 28, 2019 | 23.15 | 23.32 | 23.02 | 23.28 | 82,596 | +0.17(+0.73%) |
Mar 27, 2019 | 23.11 | 23.23 | 22.87 | 23.11 | 34,545 | +0.03(+0.14%) |
Mar 26, 2019 | 22.95 | 23.12 | 22.95 | 23.08 | 295,390 | +0.17(+0.74%) |
Mar 25, 2019 | 22.75 | 22.91 | 22.57 | 22.91 | 29,677 | +0.19(+0.82%) |
Mar 22, 2019 | 23.56 | 23.56 | 22.72 | 22.72 | 21,872 | -0.90(-3.79%) |
Mar 21, 2019 | 23.36 | 23.81 | 23.36 | 23.62 | 57,080 | +0.14(+0.60%) |
Mar 20, 2019 | 23.66 | 23.78 | 23.37 | 23.48 | 26,546 | -0.25(-1.06%) |
Mar 19, 2019 | 24.10 | 24.11 | 23.73 | 23.73 | 48,110 | -0.29(-1.21%) |
Mar 18, 2019 | 23.81 | 24.04 | 23.81 | 24.02 | 80,031 | +0.20(+0.82%) |
Mar 15, 2019 | 23.83 | 23.97 | 23.75 | 23.82 | 21,229 | +0.08(+0.35%) |
Mar 14, 2019 | 23.81 | 23.81 | 23.70 | 23.74 | 15,746 | -0.11(-0.46%) |
Mar 13, 2019 | 23.83 | 23.93 | 23.80 | 23.85 | 19,048 | +0.11(+0.47%) |
Mar 12, 2019 | 23.81 | 23.90 | 23.73 | 23.74 | 18,262 | -0.11(-0.47%) |
Mar 11, 2019 | 23.59 | 23.85 | 23.58 | 23.85 | 23,182 | +0.35(+1.51%) |
Mar 08, 2019 | 23.36 | 23.52 | 23.36 | 23.49 | 84,059 | -0.05(-0.20%) |
Mar 07, 2019 | 23.77 | 23.77 | 23.50 | 23.54 | 34,725 | -0.24(-1.02%) |
Mar 06, 2019 | 24.25 | 24.25 | 23.78 | 23.78 | 405,808 | -0.57(-2.33%) |
Mar 05, 2019 | 24.61 | 24.61 | 24.33 | 24.35 | 38,524 | -0.15(-0.62%) |
Mar 04, 2019 | 24.77 | 24.84 | 24.42 | 24.50 | 29,509 | -0.27(-1.09%) |
Mar 01, 2019 | 24.73 | 24.86 | 24.59 | 24.77 | 39,563 | +0.12(+0.49%) |
Feb 28, 2019 | 24.58 | 24.70 | 24.58 | 24.65 | 20,859 | -0.12(-0.49%) |
Feb 27, 2019 | 24.81 | 24.81 | 24.60 | 24.77 | 36,381 | -0.02(-0.08%) |
Feb 26, 2019 | 24.90 | 25.04 | 24.79 | 24.79 | 21,275 | -0.22(-0.89%) |
Feb 25, 2019 | 25.15 | 25.28 | 25.01 | 25.01 | 38,282 | -0.07(-0.26%) |
Feb 22, 2019 | 25.04 | 25.08 | 25.01 | 25.08 | 50,071 | +0.16(+0.64%) |
Feb 21, 2019 | 24.96 | 25.02 | 24.87 | 24.92 | 84,943 | -0.10(-0.41%) |
Feb 20, 2019 | 24.87 | 25.07 | 24.87 | 25.02 | 83,665 | +0.21(+0.86%) |
Feb 19, 2019 | 24.59 | 24.85 | 24.57 | 24.81 | 55,174 | +0.28(+1.14%) |
Feb 15, 2019 | 24.24 | 24.60 | 24.24 | 24.53 | 92,743 | +0.36(+1.51%) |
Feb 14, 2019 | 23.97 | 24.26 | 23.97 | 24.17 | 125,502 | +0.03(+0.12%) |
Feb 13, 2019 | 24.03 | 24.21 | 24.03 | 24.14 | 474,809 | +0.14(+0.58%) |
Feb 12, 2019 | 23.76 | 24.04 | 23.76 | 24.00 | 31,584 | +0.36(+1.54%) |
Feb 11, 2019 | 23.64 | 23.64 | 23.46 | 23.63 | 12,158 | +0.20(+0.84%) |
Feb 08, 2019 | 23.38 | 23.53 | 23.32 | 23.44 | 34,631 | -0.10(-0.41%) |
Feb 07, 2019 | 23.64 | 23.72 | 23.38 | 23.53 | 25,790 | -0.18(-0.77%) |
Feb 06, 2019 | 23.85 | 23.85 | 23.65 | 23.72 | 26,083 | -0.08(-0.35%) |
Feb 05, 2019 | 23.78 | 23.87 | 23.63 | 23.80 | 91,888 | +0.20(+0.85%) |
Feb 04, 2019 | 23.43 | 23.64 | 23.43 | 23.60 | 51,962 | +0.19(+0.82%) |
Feb 01, 2019 | 23.41 | 23.51 | 23.33 | 23.41 | 17,905 | +0.03(+0.12%) |
Jan 31, 2019 | 23.28 | 23.38 | 23.20 | 23.38 | 38,546 | +0.20(+0.84%) |
Jan 30, 2019 | 23.08 | 23.26 | 22.93 | 23.19 | 43,169 | +0.14(+0.61%) |
Jan 29, 2019 | 22.96 | 23.08 | 22.96 | 23.05 | 21,481 | +0.04(+0.16%) |
Jan 28, 2019 | 22.80 | 23.06 | 22.80 | 23.01 | 46,907 | -0.14(-0.60%) |
Jan 25, 2019 | 22.95 | 23.22 | 22.95 | 23.15 | 114,080 | +0.26(+1.14%) |
Jan 24, 2019 | 22.79 | 22.93 | 22.76 | 22.89 | 29,419 | +0.15(+0.66%) |
Jan 23, 2019 | 22.78 | 22.95 | 22.61 | 22.74 | 34,896 | -0.06(-0.25%) |
Jan 22, 2019 | 22.93 | 23.04 | 22.71 | 22.79 | 12,682 | -0.33(-1.41%) |
Jan 18, 2019 | 23.17 | 23.24 | 22.97 | 23.12 | 130,484 | +0.27(+1.18%) |
Jan 17, 2019 | 22.54 | 22.93 | 22.54 | 22.85 | 23,106 | +0.26(+1.16%) |
Jan 16, 2019 | 22.53 | 22.71 | 22.52 | 22.59 | 13,646 | +0.19(+0.85%) |
Jan 15, 2019 | 22.34 | 22.42 | 22.27 | 22.40 | 505,658 | +0.06(+0.28%) |
Jan 14, 2019 | 22.33 | 22.52 | 22.33 | 22.34 | 11,218 | -0.17(-0.75%) |
Jan 11, 2019 | 22.24 | 22.51 | 22.24 | 22.51 | 18,441 | +0.08(+0.37%) |
Jan 10, 2019 | 22.35 | 22.45 | 22.22 | 22.42 | 28,308 | +0.03(+0.13%) |
Jan 09, 2019 | 22.30 | 22.47 | 22.30 | 22.39 | 71,002 | +0.24(+1.09%) |
Jan 08, 2019 | 22.02 | 22.17 | 21.83 | 22.15 | 53,468 | +0.32(+1.45%) |
Jan 07, 2019 | 21.58 | 21.87 | 21.42 | 21.83 | 40,174 | +0.34(+1.56%) |
Jan 04, 2019 | 20.89 | 21.57 | 20.89 | 21.50 | 61,757 | +0.65(+3.13%) |
Jan 03, 2019 | 20.89 | 20.99 | 20.64 | 20.85 | 24,492 | -0.17(-0.80%) |
Jan 02, 2019 | 20.57 | 21.15 | 20.52 | 21.01 | 35,711 | +0.20(+0.94%) |
Dec 31, 2018 | 20.80 | 20.84 | 20.51 | 20.82 | 157,503 | +0.17(+0.81%) |
Dec 28, 2018 | 20.44 | 20.91 | 20.44 | 20.65 | 125,445 | +0.10(+0.50%) |
Dec 27, 2018 | 20.04 | 20.55 | 19.88 | 20.55 | 129,868 | +0.09(+0.45%) |
Dec 26, 2018 | 19.64 | 20.48 | 19.56 | 20.45 | 235,919 | +0.75(+3.80%) |
Dec 24, 2018 | 19.84 | 20.04 | 19.66 | 19.70 | 120,333 | -0.32(-1.58%) |
Dec 21, 2018 | 20.50 | 20.58 | 19.97 | 20.02 | 200,556 | -0.44(-2.13%) |
Dec 20, 2018 | 20.60 | 20.80 | 20.29 | 20.46 | 134,982 | -0.30(-1.44%) |
Dec 19, 2018 | 21.07 | 21.46 | 20.64 | 20.76 | 257,554 | -0.45(-2.11%) |
Dec 18, 2018 | 21.18 | 21.45 | 21.11 | 21.20 | 290,661 | +0.09(+0.44%) |
Dec 17, 2018 | 21.26 | 21.60 | 21.00 | 21.11 | 408,708 | -0.32(-1.48%) |
Dec 14, 2018 | 21.69 | 21.85 | 21.37 | 21.43 | 163,133 | -0.39(-1.79%) |
Dec 13, 2018 | 22.17 | 22.17 | 21.77 | 21.82 | 46,219 | -0.36(-1.63%) |
Dec 12, 2018 | 22.06 | 22.44 | 22.06 | 22.18 | 266,260 | +0.20(+0.92%) |
Dec 11, 2018 | 22.18 | 22.33 | 21.77 | 21.98 | 105,172 | -0.08(-0.37%) |
Dec 10, 2018 | 22.11 | 22.26 | 21.77 | 22.06 | 89,714 | -0.14(-0.63%) |
Dec 07, 2018 | 22.49 | 22.80 | 22.10 | 22.20 | 86,674 | -0.40(-1.78%) |
Dec 06, 2018 | 22.20 | 22.60 | 22.17 | 22.60 | 218,153 | +0.02(+0.08%) |
Dec 04, 2018 | 23.77 | 23.79 | 22.58 | 22.58 | 35,594 | -1.20(-5.06%) |
Dec 03, 2018 | 24.92 | 24.92 | 23.50 | 23.79 | 116,953 | +0.00(+0.00%) |
Nov 30, 2018 | 23.51 | 23.79 | 23.51 | 23.79 | 45,810 | +0.13(+0.55%) |
Nov 29, 2018 | 23.73 | 23.75 | 23.49 | 23.66 | 41,538 | -0.15(-0.63%) |
Nov 28, 2018 | 23.17 | 23.81 | 23.02 | 23.81 | 50,940 | +0.62(+2.66%) |
Nov 27, 2018 | 23.22 | 23.37 | 23.14 | 23.19 | 35,190 | -0.23(-0.97%) |
Nov 26, 2018 | 23.25 | 23.55 | 23.25 | 23.42 | 32,019 | +0.20(+0.88%) |
Nov 23, 2018 | 22.93 | 23.36 | 22.93 | 23.21 | 6,129 | -0.04(-0.16%) |
Nov 21, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.34(+1.50%) | |
Nov 20, 2018 | 23.25 | 23.34 | 22.87 | 22.90 | 221,987 | -0.51(-2.18%) |
Nov 19, 2018 | 23.55 | 23.71 | 23.38 | 23.42 | 35,126 | -0.34(-1.45%) |
Nov 16, 2018 | 23.60 | 23.76 | 23.44 | 23.76 | 191,845 | +0.04(+0.16%) |
Nov 15, 2018 | 23.45 | 23.77 | 23.26 | 23.72 | 256,072 | +0.25(+1.07%) |
Nov 14, 2018 | 23.76 | 23.95 | 23.38 | 23.47 | 22,436 | -0.20(-0.86%) |
Nov 13, 2018 | 23.73 | 23.90 | 23.63 | 23.68 | 26,250 | -0.14(-0.57%) |
Nov 12, 2018 | 23.80 | 23.92 | 23.78 | 23.81 | 21,768 | -0.21(-0.87%) |
Nov 09, 2018 | 24.35 | 24.35 | 23.87 | 24.02 | 26,346 | -0.47(-1.91%) |
Nov 08, 2018 | 24.55 | 24.62 | 24.42 | 24.49 | 19,770 | -0.03(-0.13%) |
Nov 07, 2018 | 24.27 | 24.55 | 24.09 | 24.52 | 92,528 | +0.30(+1.25%) |
Nov 06, 2018 | 23.99 | 24.25 | 23.99 | 24.21 | 94,552 | +0.18(+0.74%) |
Nov 05, 2018 | 24.00 | 24.18 | 23.85 | 24.04 | 22,280 | -0.05(-0.19%) |
Nov 02, 2018 | 24.03 | 24.20 | 23.95 | 24.08 | 98,288 | +0.09(+0.39%) |
Nov 01, 2018 | 23.46 | 24.04 | 23.46 | 23.99 | 27,770 | +0.55(+2.34%) |
Oct 31, 2018 | 23.97 | 23.97 | 23.43 | 23.44 | 53,899 | -0.12(-0.51%) |
Oct 30, 2018 | 22.96 | 23.56 | 22.96 | 23.56 | 84,489 | +0.47(+2.05%) |
Oct 29, 2018 | 23.27 | 23.66 | 22.90 | 23.09 | 34,365 | -0.06(-0.24%) |
Oct 26, 2018 | 23.07 | 23.40 | 22.74 | 23.15 | 209,051 | -0.11(-0.47%) |
Oct 25, 2018 | 22.97 | 23.35 | 22.86 | 23.25 | 79,347 | +0.53(+2.32%) |
Oct 24, 2018 | 23.42 | 23.56 | 22.73 | 22.73 | 49,250 | -0.89(-3.78%) |
Oct 23, 2018 | 23.27 | 23.73 | 23.22 | 23.62 | 35,428 | -0.12(-0.51%) |
Oct 22, 2018 | 23.69 | 23.97 | 23.65 | 23.74 | 55,637 | -0.06(-0.23%) |
Oct 19, 2018 | 24.08 | 24.24 | 23.76 | 23.80 | 100,116 | -0.27(-1.12%) |
Oct 18, 2018 | 24.35 | 24.50 | 23.99 | 24.07 | 55,952 | -0.50(-2.04%) |
Oct 17, 2018 | 24.71 | 24.71 | 24.29 | 24.57 | 80,517 | -0.19(-0.75%) |
Oct 16, 2018 | 24.13 | 24.77 | 24.13 | 24.75 | 146,718 | +0.53(+2.19%) |
Oct 15, 2018 | 23.95 | 24.31 | 23.95 | 24.22 | 97,690 | +0.15(+0.62%) |
Oct 12, 2018 | 24.42 | 24.45 | 23.82 | 24.08 | 76,243 | -0.22(-0.92%) |
Oct 11, 2018 | 24.64 | 24.80 | 24.26 | 24.30 | 355,269 | -0.39(-1.58%) |
Oct 10, 2018 | 25.13 | 25.25 | 24.69 | 24.69 | 764,631 | -0.62(-2.43%) |
Oct 09, 2018 | 25.50 | 25.50 | 25.31 | 25.31 | 29,711 | -0.18(-0.72%) |
Oct 08, 2018 | 25.33 | 25.49 | 25.18 | 25.49 | 26,529 | +0.04(+0.14%) |
Oct 05, 2018 | 25.71 | 25.72 | 25.27 | 25.45 | 116,247 | -0.22(-0.87%) |
Oct 04, 2018 | 25.90 | 25.90 | 25.64 | 25.67 | 220,087 | -0.27(-1.02%) |
Oct 03, 2018 | 25.82 | 26.03 | 25.66 | 25.94 | 34,793 | +0.28(+1.11%) |
Oct 02, 2018 | 25.81 | 25.99 | 25.60 | 25.66 | 37,605 | -0.23(-0.90%) |
Oct 01, 2018 | 26.36 | 26.44 | 25.85 | 25.89 | 75,543 | -0.39(-1.49%) |
Sep 28, 2018 | 26.28 | 26.40 | 26.24 | 26.28 | 28,819 | +0.03(+0.11%) |
Sep 27, 2018 | 26.23 | 26.37 | 26.23 | 26.25 | 96,125 | -0.03(-0.11%) |
Sep 26, 2018 | 26.44 | 26.56 | 26.28 | 26.28 | 37,536 | -0.19(-0.70%) |
Sep 25, 2018 | 26.73 | 26.73 | 26.47 | 26.47 | 30,944 | -0.09(-0.35%) |
Sep 24, 2018 | 26.67 | 26.74 | 26.47 | 26.56 | 11,443 | -0.25(-0.94%) |
Sep 21, 2018 | 26.80 | 26.96 | 26.76 | 26.81 | 32,261 | -0.03(-0.10%) |
Sep 20, 2018 | 26.60 | 26.85 | 26.60 | 26.84 | 24,690 | +0.22(+0.84%) |
Sep 19, 2018 | 26.94 | 26.94 | 26.60 | 26.61 | 15,240 | -0.16(-0.59%) |
Sep 18, 2018 | 26.68 | 26.87 | 26.68 | 26.77 | 20,311 | +0.05(+0.17%) |
Sep 17, 2018 | 26.92 | 26.92 | 26.71 | 26.72 | 23,791 | -0.21(-0.79%) |
Sep 14, 2018 | 26.85 | 26.99 | 26.80 | 26.94 | 35,671 | +0.26(+0.97%) |
Sep 13, 2018 | 26.89 | 26.89 | 26.65 | 26.68 | 496,664 | -0.05(-0.17%) |
Sep 12, 2018 | 26.87 | 26.87 | 26.58 | 26.72 | 112,514 | -0.10(-0.38%) |
Sep 11, 2018 | 27.01 | 27.01 | 26.69 | 26.83 | 39,860 | -0.02(-0.07%) |
Sep 10, 2018 | 27.07 | 27.07 | 26.83 | 26.84 | 27,698 | -0.05(-0.17%) |
Sep 07, 2018 | 26.92 | 26.95 | 26.74 | 26.89 | 44,292 | -0.05(-0.17%) |
Sep 06, 2018 | 27.32 | 27.32 | 26.92 | 26.94 | 30,970 | -0.21(-0.79%) |
Sep 05, 2018 | 27.09 | 27.17 | 26.95 | 27.15 | 19,277 | -0.01(-0.03%) |
Sep 04, 2018 | 27.43 | 27.43 | 26.95 | 27.16 | 30,047 | -0.13(-0.48%) |
Aug 31, 2018 | 27.29 | 27.29 | 27.29 | 0 | +0.07(+0.27%) | |
Aug 30, 2018 | 27.25 | 27.34 | 27.13 | 27.22 | 21,551 | -0.06(-0.22%) |
Aug 29, 2018 | 27.32 | 27.32 | 27.10 | 27.28 | 47,946 | +0.01(+0.05%) |
Aug 28, 2018 | 27.26 | 27.40 | 27.21 | 27.26 | 16,815 | -0.05(-0.17%) |
Aug 27, 2018 | 27.43 | 27.56 | 27.31 | 27.31 | 230,650 | +0.04(+0.14%) |
Aug 24, 2018 | 27.35 | 27.35 | 27.23 | 27.27 | 37,611 | +0.06(+0.21%) |
Aug 23, 2018 | 27.41 | 27.41 | 27.14 | 27.21 | 91,120 | -0.17(-0.62%) |
Aug 22, 2018 | 27.31 | 27.48 | 27.31 | 27.38 | 39,895 | -0.04(-0.16%) |
Aug 21, 2018 | 27.12 | 27.56 | 27.12 | 27.43 | 20,200 | +0.31(+1.13%) |
Aug 20, 2018 | 26.93 | 27.17 | 26.93 | 27.12 | 27,975 | +0.13(+0.48%) |
Aug 17, 2018 | 26.74 | 26.99 | 26.74 | 26.99 | 39,874 | +0.14(+0.52%) |
Aug 16, 2018 | 26.69 | 26.97 | 26.69 | 26.85 | 28,375 | +0.20(+0.77%) |
Aug 15, 2018 | 26.92 | 26.96 | 26.57 | 26.65 | 29,190 | -0.41(-1.51%) |
Aug 14, 2018 | 26.73 | 27.09 | 26.73 | 27.06 | 56,105 | +0.30(+1.11%) |
Aug 13, 2018 | 26.80 | 26.93 | 26.65 | 26.76 | 60,524 | -0.08(-0.31%) |
Aug 10, 2018 | 26.71 | 26.97 | 26.70 | 26.84 | 64,337 | -0.13(-0.48%) |
Aug 09, 2018 | 26.92 | 27.19 | 26.92 | 26.97 | 115,933 | -0.03(-0.10%) |
Aug 08, 2018 | 27.01 | 27.02 | 26.76 | 27.00 | 39,076 | -0.03(-0.12%) |
Aug 07, 2018 | 26.79 | 27.12 | 26.79 | 27.04 | 28,639 | +0.16(+0.61%) |
Aug 06, 2018 | 26.71 | 26.93 | 26.71 | 26.87 | 40,390 | +0.06(+0.21%) |
Aug 03, 2018 | 26.87 | 27.02 | 26.71 | 26.82 | 43,753 | -0.07(-0.28%) |
Aug 02, 2018 | 26.78 | 26.91 | 26.68 | 26.89 | 630,364 | +0.07(+0.26%) |
Aug 01, 2018 | 26.97 | 26.97 | 26.58 | 26.82 | 56,942 | -0.05(-0.19%) |
Jul 31, 2018 | 26.81 | 26.91 | 26.64 | 26.87 | 15,997 | +0.26(+0.98%) |
Jul 30, 2018 | 26.48 | 26.84 | 26.48 | 26.61 | 27,692 | -0.02(-0.09%) |
Jul 27, 2018 | 26.98 | 27.21 | 26.62 | 26.64 | 89,770 | -0.47(-1.72%) |
Jul 26, 2018 | 26.78 | 27.15 | 26.78 | 27.10 | 55,058 | +0.37(+1.40%) |
Jul 25, 2018 | 27.05 | 27.05 | 26.63 | 26.73 | 36,796 | -0.18(-0.66%) |
Jul 24, 2018 | 27.45 | 27.45 | 26.84 | 26.91 | 64,929 | -0.29(-1.06%) |
Jul 23, 2018 | 27.27 | 27.32 | 27.11 | 27.20 | 35,658 | +0.02(+0.07%) |
Jul 20, 2018 | 27.32 | 27.32 | 27.17 | 27.18 | 33,932 | -0.13(-0.48%) |
Jul 19, 2018 | 26.97 | 27.35 | 26.97 | 27.31 | 98,765 | +0.15(+0.56%) |
Jul 18, 2018 | 27.14 | 27.16 | 26.96 | 27.16 | 30,887 | +0.09(+0.33%) |
Jul 17, 2018 | 27.03 | 27.10 | 26.93 | 27.07 | 84,549 | +0.12(+0.45%) |
Jul 16, 2018 | 26.85 | 27.11 | 26.85 | 26.95 | 22,370 | -0.11(-0.41%) |
Jul 13, 2018 | 27.04 | 27.18 | 27.04 | 27.06 | 890,527 | +0.03(+0.10%) |
Jul 12, 2018 | 27.02 | 26.86 | 27.03 | 26,163 | +0.01(+0.03%) | |
Jul 11, 2018 | 27.14 | 27.29 | 27.02 | 27.02 | 17,954 | -0.28(-1.04%) |
Jul 10, 2018 | 27.65 | 27.65 | 27.24 | 27.31 | 27,769 | -0.21(-0.75%) |
Jul 09, 2018 | 27.49 | 27.51 | 27.34 | 27.51 | 33,331 | +0.27(+1.01%) |
Jul 06, 2018 | 27.30 | 27.30 | 27.14 | 27.24 | 36,299 | +0.18(+0.67%) |
Jul 05, 2018 | 27.10 | 27.10 | 26.77 | 27.06 | 20,944 | +0.23(+0.86%) |
Jul 03, 2018 | 26.83 | 26.83 | 26.83 | 0 | +0.07(+0.28%) | |
Jul 02, 2018 | 26.43 | 26.75 | 26.43 | 26.75 | 172,211 | +0.20(+0.77%) |
Jun 29, 2018 | 26.68 | 26.81 | 26.55 | 26.55 | 34,639 | -0.05(-0.17%) |
Jun 28, 2018 | 26.48 | 26.70 | 26.41 | 26.59 | 34,905 | +0.03(+0.10%) |
Jun 27, 2018 | 27.04 | 27.08 | 26.57 | 26.57 | 33,518 | -0.50(-1.85%) |
Jun 26, 2018 | 27.12 | 27.15 | 26.86 | 27.07 | 23,828 | +0.13(+0.48%) |
Jun 25, 2018 | 27.26 | 27.28 | 26.84 | 26.94 | 109,583 | -0.45(-1.63%) |
Jun 22, 2018 | 27.60 | 27.60 | 27.29 | 27.38 | 33,980 | -0.06(-0.20%) |
Jun 21, 2018 | 27.77 | 27.80 | 27.36 | 27.44 | 32,751 | -0.17(-0.61%) |
Jun 20, 2018 | 27.52 | 27.67 | 27.46 | 27.61 | 105,132 | +0.09(+0.34%) |
Jun 19, 2018 | 27.33 | 27.54 | 27.14 | 27.51 | 30,992 | +0.01(+0.05%) |
Jun 18, 2018 | 27.30 | 27.52 | 27.24 | 27.50 | 46,088 | +0.14(+0.52%) |
Jun 15, 2018 | 27.39 | 27.27 | 27.36 | 68,130 | +0.08(+0.31%) | |
Jun 14, 2018 | 27.47 | 27.47 | 27.14 | 27.27 | 57,090 | +0.00(+0.00%) |
Jun 13, 2018 | 27.38 | 27.43 | 27.22 | 27.27 | 30,740 | -0.15(-0.55%) |
Jun 12, 2018 | 27.43 | 27.56 | 27.35 | 27.42 | 30,451 | -0.11(-0.40%) |
Jun 11, 2018 | 27.62 | 27.62 | 27.46 | 27.53 | 238,412 | +0.08(+0.28%) |
Jun 08, 2018 | 27.31 | 27.48 | 27.27 | 27.45 | 207,854 | +0.07(+0.26%) |
Jun 07, 2018 | 27.54 | 27.54 | 27.31 | 27.38 | 26,860 | +0.01(+0.03%) |
Jun 06, 2018 | 27.28 | 27.37 | 27.13 | 27.37 | 46,337 | +0.19(+0.72%) |
Jun 05, 2018 | 27.01 | 27.18 | 26.90 | 27.18 | 90,498 | +0.26(+0.96%) |
Jun 04, 2018 | 26.95 | 26.95 | 26.78 | 26.92 | 28,990 | +0.22(+0.83%) |
Jun 01, 2018 | 26.79 | 26.79 | 26.59 | 26.70 | 202,643 | +0.22(+0.84%) |
May 31, 2018 | 26.81 | 26.85 | 26.48 | 26.48 | 232,456 | -0.30(-1.13%) |
May 30, 2018 | 26.63 | 26.83 | 26.45 | 26.78 | 126,331 | +0.41(+1.57%) |
May 29, 2018 | 26.37 | 26.44 | 26.16 | 26.36 | 27,834 | -0.08(-0.31%) |
May 25, 2018 | 26.45 | 26.45 | 26.45 | 0 | +0.06(+0.21%) | |
May 24, 2018 | 26.20 | 26.42 | 26.15 | 26.39 | 60,462 | +0.08(+0.32%) |
May 23, 2018 | 26.32 | 26.36 | 26.21 | 26.31 | 35,382 | -0.08(-0.30%) |
May 22, 2018 | 26.53 | 26.58 | 26.39 | 26.39 | 45,708 | -0.08(-0.29%) |
May 21, 2018 | 26.28 | 26.55 | 26.28 | 26.47 | 47,395 | +0.28(+1.06%) |
May 18, 2018 | 26.29 | 26.31 | 26.18 | 26.19 | 35,638 | -0.02(-0.07%) |
May 17, 2018 | 26.04 | 26.26 | 26.04 | 26.21 | 92,567 | +0.21(+0.82%) |
May 16, 2018 | 25.81 | 26.11 | 25.72 | 25.99 | 41,079 | +0.27(+1.04%) |
May 15, 2018 | 25.71 | 25.81 | 25.62 | 25.73 | 14,864 | -0.07(-0.28%) |
May 14, 2018 | 25.94 | 25.94 | 25.77 | 25.80 | 19,886 | -0.08(-0.29%) |
May 11, 2018 | 25.74 | 25.96 | 25.74 | 25.87 | 151,299 | +0.03(+0.11%) |
May 10, 2018 | 25.74 | 25.93 | 25.70 | 25.85 | 272,958 | +0.12(+0.47%) |
May 09, 2018 | 25.66 | 25.79 | 25.54 | 25.73 | 131,499 | +0.13(+0.51%) |
May 08, 2018 | 25.41 | 25.63 | 25.41 | 25.60 | 26,403 | +0.17(+0.66%) |
May 07, 2018 | 25.38 | 25.55 | 25.33 | 25.43 | 848,936 | +0.12(+0.48%) |
May 04, 2018 | 25.05 | 25.44 | 24.92 | 25.31 | 878,259 | +0.26(+1.04%) |
May 03, 2018 | 25.31 | 25.33 | 24.91 | 25.05 | 32,057 | -0.24(-0.95%) |
May 02, 2018 | 25.28 | 25.46 | 25.15 | 25.29 | 64,784 | +0.14(+0.55%) |