Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.07 | 37.42 | 36.41 | 37.32 | 277,646 | +0.13(+0.35%) |
Apr 29, 2019 | 37.03 | 37.49 | 36.68 | 37.19 | 192,889 | +0.31(+0.84%) |
Apr 26, 2019 | 36.84 | 37.09 | 36.58 | 36.88 | 122,700 | +0.07(+0.19%) |
Apr 25, 2019 | 36.26 | 36.92 | 36.13 | 36.81 | 152,459 | +0.39(+1.07%) |
Apr 24, 2019 | 35.93 | 36.54 | 35.74 | 36.42 | 231,525 | +0.48(+1.34%) |
Apr 23, 2019 | 35.63 | 36.23 | 35.41 | 35.94 | 314,398 | +0.40(+1.13%) |
Apr 22, 2019 | 34.92 | 35.86 | 34.92 | 35.54 | 228,063 | +0.31(+0.88%) |
Apr 18, 2019 | 34.98 | 35.38 | 34.57 | 35.23 | 145,400 | +0.37(+1.06%) |
Apr 17, 2019 | 34.30 | 34.91 | 34.13 | 34.86 | 192,074 | +0.56(+1.63%) |
Apr 16, 2019 | 33.68 | 34.30 | 33.48 | 34.30 | 228,980 | +0.85(+2.54%) |
Apr 15, 2019 | 33.25 | 34.35 | 33.25 | 33.45 | 172,079 | +0.67(+2.04%) |
Apr 12, 2019 | 33.59 | 34.10 | 32.35 | 32.78 | 206,700 | -0.51(-1.53%) |
Apr 11, 2019 | 34.62 | 34.62 | 32.07 | 33.29 | 412,794 | -1.49(-4.28%) |
Apr 10, 2019 | 34.14 | 34.91 | 33.90 | 34.78 | 181,372 | +0.78(+2.29%) |
Apr 09, 2019 | 34.00 | 34.36 | 33.76 | 34.00 | 167,188 | +0.00(+0.00%) |
Apr 08, 2019 | 33.55 | 34.11 | 33.10 | 34.00 | 287,445 | +0.52(+1.55%) |
Apr 05, 2019 | 33.46 | 33.70 | 33.28 | 33.48 | 212,900 | +0.03(+0.09%) |
Apr 04, 2019 | 34.27 | 35.20 | 33.18 | 33.45 | 203,246 | -0.56(-1.65%) |
Apr 03, 2019 | 34.34 | 34.89 | 33.94 | 34.01 | 270,106 | -0.21(-0.61%) |
Apr 02, 2019 | 34.86 | 35.03 | 34.18 | 34.22 | 173,753 | -0.63(-1.81%) |
Apr 01, 2019 | 35.70 | 35.85 | 34.40 | 34.85 | 392,826 | -0.71(-2.00%) |
Mar 29, 2019 | 35.26 | 35.72 | 34.80 | 35.56 | 504,100 | +0.33(+0.94%) |
Mar 28, 2019 | 34.92 | 35.42 | 34.73 | 35.23 | 362,057 | +0.42(+1.21%) |
Mar 27, 2019 | 36.77 | 36.95 | 34.75 | 34.81 | 480,352 | -1.34(-3.71%) |
Mar 26, 2019 | 35.58 | 36.82 | 35.48 | 36.15 | 233,160 | +0.81(+2.29%) |
Mar 25, 2019 | 34.86 | 35.57 | 34.05 | 35.34 | 182,823 | +0.44(+1.26%) |
Mar 22, 2019 | 35.07 | 35.15 | 34.69 | 34.90 | 185,900 | -0.24(-0.68%) |
Mar 21, 2019 | 34.93 | 35.70 | 34.93 | 35.14 | 150,407 | +0.14(+0.40%) |
Mar 20, 2019 | 34.96 | 35.31 | 34.87 | 35.00 | 364,554 | -0.09(-0.26%) |
Mar 19, 2019 | 35.01 | 35.46 | 34.88 | 35.09 | 196,715 | +0.14(+0.40%) |
Mar 18, 2019 | 34.21 | 35.00 | 34.18 | 34.95 | 179,303 | +0.85(+2.49%) |
Mar 15, 2019 | 34.21 | 34.50 | 34.04 | 34.10 | 714,600 | -0.11(-0.32%) |
Mar 14, 2019 | 34.17 | 34.53 | 34.02 | 34.21 | 154,509 | +0.05(+0.15%) |
Mar 13, 2019 | 34.67 | 34.81 | 33.95 | 34.16 | 123,064 | -0.33(-0.96%) |
Mar 12, 2019 | 34.49 | 34.66 | 33.95 | 34.49 | 179,501 | +0.00(+0.00%) |
Mar 11, 2019 | 33.86 | 34.65 | 33.68 | 34.49 | 132,218 | +0.65(+1.92%) |
Mar 08, 2019 | 34.45 | 34.45 | 33.29 | 33.84 | 215,800 | -0.97(-2.79%) |
Mar 07, 2019 | 34.76 | 34.93 | 34.11 | 34.81 | 159,614 | +0.21(+0.61%) |
Mar 06, 2019 | 33.62 | 34.64 | 33.52 | 34.60 | 403,087 | +0.99(+2.95%) |
Mar 05, 2019 | 34.66 | 34.78 | 33.58 | 33.61 | 272,359 | -1.09(-3.14%) |
Mar 04, 2019 | 35.94 | 35.94 | 34.40 | 34.70 | 291,652 | -1.09(-3.05%) |
Mar 01, 2019 | 35.31 | 35.88 | 34.89 | 35.79 | 392,000 | +0.51(+1.45%) |
Feb 28, 2019 | 35.81 | 35.81 | 35.18 | 35.28 | 329,503 | -0.62(-1.73%) |
Feb 27, 2019 | 34.78 | 35.98 | 34.78 | 35.90 | 252,550 | +1.11(+3.19%) |
Feb 26, 2019 | 35.75 | 36.00 | 34.59 | 34.79 | 750,173 | -1.00(-2.79%) |
Feb 25, 2019 | 35.15 | 35.93 | 35.15 | 35.79 | 565,186 | +0.61(+1.73%) |
Feb 22, 2019 | 33.00 | 35.36 | 32.45 | 35.18 | 641,400 | +1.63(+4.86%) |
Feb 21, 2019 | 34.52 | 35.01 | 33.52 | 33.55 | 868,654 | -1.49(-4.25%) |
Feb 20, 2019 | 35.27 | 35.58 | 34.72 | 35.04 | 267,424 | -0.24(-0.68%) |
Feb 19, 2019 | 35.13 | 35.56 | 35.07 | 35.28 | 251,484 | +0.25(+0.71%) |
Feb 15, 2019 | 34.31 | 35.10 | 34.21 | 35.03 | 282,000 | +0.85(+2.49%) |
Feb 14, 2019 | 33.62 | 34.53 | 33.19 | 34.18 | 201,052 | +0.40(+1.18%) |
Feb 13, 2019 | 33.85 | 34.06 | 33.30 | 33.78 | 381,931 | +0.01(+0.03%) |
Feb 12, 2019 | 32.31 | 33.83 | 32.11 | 33.77 | 448,768 | +1.74(+5.43%) |
Feb 11, 2019 | 31.68 | 32.55 | 31.47 | 32.03 | 432,335 | +0.47(+1.49%) |
Feb 08, 2019 | 30.83 | 31.59 | 30.81 | 31.56 | 315,400 | +0.51(+1.64%) |
Feb 07, 2019 | 30.82 | 31.14 | 30.41 | 31.05 | 353,347 | -0.04(-0.13%) |
Feb 06, 2019 | 30.82 | 31.16 | 30.34 | 31.09 | 144,531 | +0.30(+0.97%) |
Feb 05, 2019 | 30.63 | 31.18 | 30.59 | 30.79 | 214,869 | -0.02(-0.06%) |
Feb 04, 2019 | 30.00 | 30.91 | 29.98 | 30.81 | 205,123 | +0.73(+2.43%) |
Feb 01, 2019 | 30.01 | 30.52 | 29.84 | 30.08 | 470,700 | -0.04(-0.13%) |
Jan 31, 2019 | 30.02 | 30.54 | 29.94 | 30.12 | 378,339 | +0.09(+0.30%) |
Jan 30, 2019 | 30.30 | 30.38 | 29.63 | 30.03 | 284,229 | -0.01(-0.03%) |
Jan 29, 2019 | 30.95 | 31.01 | 30.02 | 30.04 | 358,901 | -0.55(-1.80%) |
Jan 28, 2019 | 30.15 | 30.65 | 29.57 | 30.59 | 260,482 | +0.18(+0.59%) |
Jan 25, 2019 | 29.79 | 30.73 | 29.57 | 30.41 | 280,100 | +0.94(+3.19%) |
Jan 24, 2019 | 29.82 | 30.02 | 29.42 | 29.47 | 312,195 | -0.37(-1.24%) |
Jan 23, 2019 | 30.01 | 30.28 | 29.55 | 29.84 | 1,247,074 | -1.14(-3.68%) |
Jan 22, 2019 | 31.63 | 31.89 | 30.60 | 30.98 | 179,466 | -0.75(-2.36%) |
Jan 18, 2019 | 30.85 | 31.74 | 30.50 | 31.73 | 170,900 | +0.90(+2.92%) |
Jan 17, 2019 | 29.97 | 31.05 | 29.90 | 30.83 | 181,510 | +0.63(+2.09%) |
Jan 16, 2019 | 30.85 | 30.92 | 30.01 | 30.20 | 148,989 | -0.44(-1.44%) |
Jan 15, 2019 | 31.01 | 31.30 | 30.23 | 30.64 | 237,559 | -0.09(-0.29%) |
Jan 14, 2019 | 30.08 | 31.02 | 29.91 | 30.73 | 254,000 | +0.48(+1.59%) |
Jan 11, 2019 | 29.93 | 30.28 | 29.71 | 30.25 | 150,300 | +0.19(+0.63%) |
Jan 10, 2019 | 29.15 | 30.08 | 28.85 | 30.06 | 147,170 | +0.88(+3.02%) |
Jan 09, 2019 | 28.79 | 29.37 | 28.74 | 29.18 | 217,993 | +0.39(+1.35%) |
Jan 08, 2019 | 27.94 | 29.05 | 27.92 | 28.79 | 249,007 | +0.99(+3.56%) |
Jan 07, 2019 | 27.71 | 28.29 | 27.71 | 27.80 | 241,216 | -0.05(-0.18%) |
Jan 04, 2019 | 27.52 | 28.32 | 27.46 | 27.85 | 184,600 | +0.47(+1.72%) |
Jan 03, 2019 | 27.46 | 27.67 | 26.75 | 27.38 | 165,380 | -0.42(-1.51%) |
Jan 02, 2019 | 27.86 | 28.09 | 27.24 | 27.80 | 196,925 | -0.69(-2.42%) |
Dec 31, 2018 | 28.22 | 28.78 | 27.82 | 28.49 | 270,200 | +0.32(+1.14%) |
Dec 28, 2018 | 27.89 | 28.37 | 27.02 | 28.17 | 324,000 | +1.78(+6.74%) |
Dec 27, 2018 | 26.17 | 26.42 | 25.32 | 26.39 | 169,462 | +0.09(+0.34%) |
Dec 26, 2018 | 25.17 | 26.33 | 24.61 | 26.30 | 211,708 | +1.55(+6.26%) |
Dec 24, 2018 | 25.47 | 25.71 | 24.70 | 24.75 | 104,100 | -1.03(-4.00%) |
Dec 21, 2018 | 27.03 | 27.43 | 25.69 | 25.78 | 333,900 | -1.25(-4.62%) |
Dec 20, 2018 | 28.48 | 28.85 | 26.64 | 27.03 | 254,721 | -1.50(-5.26%) |
Dec 19, 2018 | 28.61 | 29.24 | 28.35 | 28.53 | 174,540 | -0.05(-0.17%) |
Dec 18, 2018 | 29.00 | 29.95 | 28.12 | 28.58 | 231,156 | -0.19(-0.66%) |
Dec 17, 2018 | 30.87 | 30.87 | 28.52 | 28.77 | 345,270 | -1.60(-5.27%) |
Dec 14, 2018 | 29.29 | 31.62 | 29.29 | 30.37 | 462,400 | +1.04(+3.55%) |
Dec 13, 2018 | 29.53 | 29.88 | 29.21 | 29.33 | 118,789 | -0.19(-0.64%) |
Dec 12, 2018 | 30.00 | 30.27 | 29.45 | 29.52 | 147,540 | -0.15(-0.51%) |
Dec 11, 2018 | 29.88 | 29.99 | 29.25 | 29.67 | 128,236 | +0.02(+0.07%) |
Dec 10, 2018 | 31.02 | 31.22 | 29.62 | 29.65 | 194,265 | -1.36(-4.39%) |
Dec 07, 2018 | 32.38 | 32.53 | 30.96 | 31.01 | 139,700 | -1.49(-4.58%) |
Dec 06, 2018 | 32.26 | 32.92 | 31.61 | 32.50 | 178,920 | -0.05(-0.15%) |
Dec 04, 2018 | 32.29 | 32.94 | 32.22 | 32.55 | 247,000 | +0.31(+0.96%) |
Dec 03, 2018 | 32.91 | 33.37 | 31.69 | 32.24 | 140,703 | -0.41(-1.26%) |
Nov 30, 2018 | 33.77 | 33.94 | 32.48 | 32.65 | 218,000 | -1.09(-3.23%) |
Nov 29, 2018 | 32.79 | 33.99 | 32.79 | 33.74 | 280,841 | +0.72(+2.18%) |
Nov 28, 2018 | 31.31 | 33.27 | 31.15 | 33.02 | 271,181 | +1.78(+5.70%) |
Nov 27, 2018 | 31.03 | 31.35 | 30.74 | 31.24 | 95,502 | +0.02(+0.06%) |
Nov 26, 2018 | 31.43 | 31.56 | 30.70 | 31.22 | 102,626 | +0.16(+0.52%) |
Nov 23, 2018 | 30.62 | 31.57 | 30.14 | 31.06 | 54,900 | +0.38(+1.24%) |
Nov 21, 2018 | 30.68 | 30.68 | 30.68 | 0 | +0.36(+1.19%) | |
Nov 20, 2018 | 31.39 | 31.54 | 30.27 | 30.32 | 104,515 | -1.24(-3.93%) |
Nov 19, 2018 | 31.35 | 31.77 | 30.98 | 31.56 | 155,906 | +0.20(+0.64%) |
Nov 16, 2018 | 31.25 | 31.39 | 30.42 | 31.36 | 205,400 | -0.07(-0.22%) |
Nov 15, 2018 | 32.09 | 32.17 | 31.31 | 31.43 | 196,932 | -0.83(-2.57%) |
Nov 14, 2018 | 31.69 | 32.51 | 31.64 | 32.26 | 170,168 | +0.70(+2.22%) |
Nov 13, 2018 | 31.71 | 31.79 | 31.09 | 31.56 | 91,571 | +0.00(+0.00%) |
Nov 12, 2018 | 31.90 | 32.15 | 31.51 | 31.56 | 108,218 | -0.39(-1.22%) |
Nov 09, 2018 | 31.83 | 32.13 | 31.30 | 31.95 | 135,000 | +0.02(+0.06%) |
Nov 08, 2018 | 31.33 | 31.96 | 31.06 | 31.93 | 144,234 | +0.53(+1.69%) |
Nov 07, 2018 | 31.11 | 31.45 | 30.50 | 31.40 | 244,626 | +0.41(+1.32%) |
Nov 06, 2018 | 29.11 | 31.26 | 29.11 | 30.99 | 445,351 | +1.63(+5.55%) |
Nov 05, 2018 | 30.23 | 30.52 | 29.01 | 29.36 | 330,123 | -0.74(-2.46%) |
Nov 02, 2018 | 31.84 | 34.48 | 28.88 | 30.10 | 538,300 | -2.04(-6.35%) |
Nov 01, 2018 | 32.57 | 32.63 | 31.79 | 32.14 | 219,532 | -0.42(-1.29%) |
Oct 31, 2018 | 33.41 | 33.59 | 32.54 | 32.56 | 206,041 | -0.47(-1.42%) |
Oct 30, 2018 | 32.18 | 33.63 | 32.18 | 33.03 | 349,461 | +0.84(+2.61%) |
Oct 29, 2018 | 31.64 | 32.36 | 31.25 | 32.19 | 254,553 | +0.90(+2.88%) |
Oct 26, 2018 | 30.42 | 31.49 | 29.89 | 31.29 | 196,000 | +0.54(+1.76%) |
Oct 25, 2018 | 30.44 | 30.87 | 29.91 | 30.75 | 141,901 | +0.51(+1.69%) |
Oct 24, 2018 | 30.88 | 31.21 | 30.21 | 30.24 | 345,202 | -0.53(-1.72%) |
Oct 23, 2018 | 30.68 | 30.93 | 29.90 | 30.77 | 316,103 | -0.50(-1.60%) |
Oct 22, 2018 | 31.70 | 32.05 | 31.23 | 31.27 | 243,806 | -0.43(-1.36%) |
Oct 19, 2018 | 31.71 | 32.17 | 31.40 | 31.70 | 157,600 | -0.13(-0.41%) |
Oct 18, 2018 | 31.47 | 32.45 | 31.31 | 31.83 | 267,125 | +0.38(+1.21%) |
Oct 17, 2018 | 30.49 | 31.50 | 30.13 | 31.45 | 196,764 | +0.89(+2.91%) |
Oct 16, 2018 | 29.07 | 30.59 | 28.83 | 30.56 | 291,703 | +1.50(+5.16%) |
Oct 15, 2018 | 28.93 | 29.23 | 28.83 | 29.06 | 76,376 | +0.12(+0.41%) |
Oct 12, 2018 | 28.94 | 29.21 | 28.55 | 28.94 | 229,500 | +0.35(+1.22%) |
Oct 11, 2018 | 28.59 | 29.03 | 28.14 | 28.59 | 340,468 | +0.01(+0.03%) |
Oct 10, 2018 | 29.63 | 29.72 | 28.46 | 28.58 | 360,615 | -1.05(-3.54%) |
Oct 09, 2018 | 29.88 | 30.22 | 29.50 | 29.63 | 172,991 | -0.22(-0.74%) |
Oct 08, 2018 | 29.77 | 30.07 | 29.46 | 29.85 | 178,203 | +0.08(+0.27%) |
Oct 05, 2018 | 29.93 | 30.31 | 29.50 | 29.77 | 146,100 | -0.13(-0.43%) |
Oct 04, 2018 | 29.78 | 29.96 | 29.50 | 29.90 | 111,815 | +0.14(+0.47%) |
Oct 03, 2018 | 29.65 | 29.79 | 29.54 | 29.76 | 129,611 | +0.11(+0.37%) |
Oct 02, 2018 | 30.18 | 30.34 | 29.52 | 29.65 | 138,043 | -0.54(-1.79%) |
Oct 01, 2018 | 31.65 | 32.00 | 30.15 | 30.19 | 144,955 | -0.87(-2.80%) |
Sep 28, 2018 | 30.85 | 31.26 | 30.85 | 31.06 | 136,500 | +0.20(+0.65%) |
Sep 27, 2018 | 30.92 | 31.06 | 30.75 | 30.86 | 120,877 | -0.06(-0.19%) |
Sep 26, 2018 | 31.17 | 31.46 | 30.85 | 30.92 | 114,812 | -0.24(-0.77%) |
Sep 25, 2018 | 31.19 | 31.37 | 30.80 | 31.16 | 124,921 | +0.02(+0.06%) |
Sep 24, 2018 | 31.55 | 31.56 | 30.92 | 31.14 | 104,806 | -0.44(-1.39%) |
Sep 21, 2018 | 31.41 | 31.60 | 30.94 | 31.58 | 371,200 | +0.22(+0.70%) |
Sep 20, 2018 | 31.61 | 31.61 | 31.06 | 31.36 | 99,217 | -0.19(-0.60%) |
Sep 19, 2018 | 32.30 | 32.31 | 31.46 | 31.55 | 65,706 | -0.69(-2.14%) |
Sep 18, 2018 | 31.98 | 32.50 | 31.98 | 32.24 | 107,084 | +0.27(+0.84%) |
Sep 17, 2018 | 32.28 | 32.38 | 31.65 | 31.97 | 149,984 | -0.32(-0.99%) |
Sep 14, 2018 | 32.52 | 32.67 | 31.92 | 32.29 | 132,500 | -0.24(-0.74%) |
Sep 13, 2018 | 32.83 | 33.03 | 32.38 | 32.53 | 132,035 | -0.17(-0.52%) |
Sep 12, 2018 | 32.42 | 32.78 | 32.02 | 32.70 | 206,695 | +0.30(+0.93%) |
Sep 11, 2018 | 33.61 | 33.94 | 32.03 | 32.40 | 390,958 | -1.10(-3.28%) |
Sep 10, 2018 | 31.80 | 33.75 | 31.80 | 33.50 | 553,396 | +1.87(+5.91%) |
Sep 07, 2018 | 30.59 | 31.67 | 30.40 | 31.63 | 248,700 | +1.16(+3.81%) |
Sep 06, 2018 | 29.20 | 30.51 | 29.06 | 30.47 | 278,184 | +1.41(+4.85%) |
Sep 05, 2018 | 28.58 | 29.07 | 28.56 | 29.06 | 131,316 | +0.50(+1.75%) |
Sep 04, 2018 | 28.37 | 28.58 | 28.11 | 28.56 | 97,856 | +0.18(+0.63%) |
Aug 31, 2018 | 28.38 | 28.38 | 28.38 | 0 | +0.07(+0.25%) | |
Aug 30, 2018 | 27.79 | 28.32 | 27.69 | 28.31 | 129,543 | +0.52(+1.87%) |
Aug 29, 2018 | 27.74 | 27.82 | 27.47 | 27.79 | 91,120 | +0.13(+0.47%) |
Aug 28, 2018 | 27.87 | 28.32 | 27.62 | 27.66 | 144,359 | -0.11(-0.40%) |
Aug 27, 2018 | 27.60 | 27.89 | 27.53 | 27.77 | 217,003 | +0.21(+0.76%) |
Aug 24, 2018 | 27.19 | 27.66 | 27.12 | 27.56 | 427,000 | +0.36(+1.32%) |
Aug 23, 2018 | 27.53 | 27.73 | 27.19 | 27.20 | 87,956 | -0.35(-1.27%) |
Aug 22, 2018 | 27.53 | 27.75 | 27.52 | 27.55 | 101,244 | -0.04(-0.14%) |
Aug 21, 2018 | 27.96 | 28.29 | 27.59 | 27.59 | 135,545 | -0.38(-1.36%) |
Aug 20, 2018 | 27.91 | 28.07 | 27.79 | 27.97 | 114,525 | +0.05(+0.18%) |
Aug 17, 2018 | 28.13 | 28.35 | 27.89 | 27.92 | 99,600 | -0.30(-1.06%) |
Aug 16, 2018 | 28.12 | 28.45 | 28.08 | 28.22 | 105,639 | +0.18(+0.64%) |
Aug 15, 2018 | 28.40 | 28.57 | 27.85 | 28.04 | 132,234 | -0.37(-1.30%) |
Aug 14, 2018 | 28.60 | 28.75 | 28.38 | 28.41 | 134,570 | -0.13(-0.46%) |
Aug 13, 2018 | 28.84 | 28.99 | 28.53 | 28.54 | 134,872 | -0.36(-1.25%) |
Aug 10, 2018 | 29.32 | 29.75 | 28.88 | 28.90 | 301,700 | -0.48(-1.63%) |
Aug 09, 2018 | 28.61 | 29.45 | 28.61 | 29.38 | 163,981 | +0.76(+2.66%) |
Aug 08, 2018 | 28.67 | 28.75 | 28.26 | 28.62 | 103,256 | -0.06(-0.21%) |
Aug 07, 2018 | 29.08 | 29.12 | 28.64 | 28.68 | 277,809 | -0.32(-1.10%) |
Aug 06, 2018 | 27.00 | 29.05 | 26.52 | 29.00 | 525,698 | +0.63(+2.22%) |
Aug 03, 2018 | 28.21 | 28.75 | 25.89 | 28.37 | 414,500 | +0.27(+0.96%) |
Aug 02, 2018 | 28.01 | 28.36 | 27.96 | 28.10 | 201,508 | +0.10(+0.36%) |
Aug 01, 2018 | 27.69 | 28.05 | 27.36 | 28.00 | 196,742 | +0.44(+1.60%) |
Jul 31, 2018 | 27.10 | 27.68 | 26.88 | 27.56 | 150,863 | +0.48(+1.77%) |
Jul 30, 2018 | 27.28 | 27.31 | 26.91 | 27.08 | 119,246 | -0.20(-0.73%) |
Jul 27, 2018 | 27.25 | 27.57 | 27.07 | 27.28 | 133,500 | +0.10(+0.37%) |
Jul 26, 2018 | 26.61 | 27.25 | 26.60 | 27.18 | 132,363 | +0.52(+1.95%) |
Jul 25, 2018 | 25.70 | 26.68 | 25.31 | 26.66 | 117,676 | +0.83(+3.21%) |
Jul 24, 2018 | 25.68 | 25.89 | 25.17 | 25.83 | 203,241 | +0.23(+0.90%) |
Jul 23, 2018 | 25.97 | 25.50 | 25.60 | 213,036 | -0.05(-0.19%) | |
Jul 20, 2018 | 25.54 | 25.83 | 25.35 | 25.65 | 106,668 | +0.18(+0.71%) |
Jul 19, 2018 | 25.37 | 25.53 | 24.80 | 25.47 | 92,435 | +0.09(+0.35%) |
Jul 18, 2018 | 25.38 | 25.40 | 25.20 | 25.38 | 107,087 | -0.01(-0.04%) |
Jul 17, 2018 | 25.68 | 25.70 | 25.29 | 25.39 | 82,497 | -0.30(-1.17%) |
Jul 16, 2018 | 25.41 | 25.69 | 25.25 | 25.69 | 173,584 | +0.28(+1.10%) |
Jul 13, 2018 | 25.54 | 25.24 | 25.41 | 90,406 | -0.13(-0.51%) | |
Jul 12, 2018 | 25.93 | 25.93 | 25.44 | 25.54 | 106,519 | -0.30(-1.16%) |
Jul 11, 2018 | 25.87 | 26.05 | 25.81 | 25.84 | 87,339 | -0.07(-0.27%) |
Jul 10, 2018 | 25.92 | 26.03 | 25.75 | 25.91 | 97,583 | +0.04(+0.15%) |
Jul 09, 2018 | 25.83 | 25.99 | 25.59 | 25.87 | 179,486 | +0.04(+0.15%) |
Jul 06, 2018 | 26.24 | 26.47 | 25.81 | 25.83 | 66,912 | -0.40(-1.52%) |
Jul 05, 2018 | 26.10 | 26.25 | 25.92 | 26.23 | 80,655 | +0.31(+1.20%) |
Jul 03, 2018 | 25.92 | 25.92 | 25.92 | 0 | +0.07(+0.27%) | |
Jul 02, 2018 | 25.58 | 25.85 | 25.37 | 25.85 | 117,117 | +0.24(+0.94%) |
Jun 29, 2018 | 26.22 | 26.42 | 25.60 | 25.61 | 168,845 | -0.58(-2.21%) |
Jun 28, 2018 | 26.27 | 26.38 | 24.92 | 26.19 | 156,719 | -0.05(-0.19%) |
Jun 27, 2018 | 26.57 | 26.59 | 26.19 | 26.24 | 138,969 | -0.29(-1.09%) |
Jun 26, 2018 | 26.50 | 26.98 | 25.99 | 26.53 | 194,524 | -0.01(-0.04%) |
Jun 25, 2018 | 26.46 | 26.76 | 26.05 | 26.54 | 280,641 | +0.03(+0.11%) |
Jun 22, 2018 | 26.43 | 26.95 | 26.39 | 26.51 | 429,766 | +0.11(+0.42%) |
Jun 21, 2018 | 25.97 | 26.41 | 25.58 | 26.40 | 279,685 | +0.48(+1.85%) |
Jun 20, 2018 | 25.53 | 25.95 | 25.04 | 25.92 | 225,251 | +0.38(+1.49%) |
Jun 19, 2018 | 25.24 | 25.60 | 25.12 | 25.54 | 153,062 | +0.27(+1.07%) |
Jun 18, 2018 | 24.97 | 25.38 | 24.97 | 25.27 | 294,008 | +0.14(+0.56%) |
Jun 15, 2018 | 25.58 | 24.78 | 25.13 | 524,976 | +0.35(+1.41%) | |
Jun 14, 2018 | 24.63 | 24.80 | 24.28 | 24.78 | 107,096 | +0.26(+1.06%) |
Jun 13, 2018 | 24.60 | 24.93 | 24.30 | 24.52 | 183,201 | -0.15(-0.61%) |
Jun 12, 2018 | 24.02 | 24.76 | 24.01 | 24.67 | 229,970 | +0.64(+2.66%) |
Jun 11, 2018 | 23.67 | 24.14 | 23.52 | 24.03 | 142,674 | +0.37(+1.56%) |
Jun 08, 2018 | 23.63 | 23.84 | 23.50 | 23.66 | 138,667 | +0.05(+0.21%) |
Jun 07, 2018 | 23.82 | 24.00 | 23.50 | 23.61 | 122,673 | -0.30(-1.25%) |
Jun 06, 2018 | 23.81 | 24.07 | 23.68 | 23.91 | 269,845 | +0.09(+0.38%) |
Jun 05, 2018 | 23.82 | 23.97 | 23.69 | 23.82 | 88,790 | -0.02(-0.08%) |
Jun 04, 2018 | 23.92 | 24.19 | 23.59 | 23.84 | 197,020 | -0.02(-0.08%) |
Jun 01, 2018 | 23.71 | 24.05 | 23.57 | 23.86 | 153,129 | +0.28(+1.19%) |
May 31, 2018 | 24.23 | 24.27 | 23.51 | 23.58 | 181,014 | -0.63(-2.60%) |
May 30, 2018 | 23.86 | 24.93 | 23.73 | 24.21 | 410,544 | +0.48(+2.02%) |
May 29, 2018 | 23.76 | 24.15 | 23.38 | 23.73 | 325,403 | -0.16(-0.67%) |
May 25, 2018 | 23.89 | 23.89 | 23.89 | 0 | +0.13(+0.55%) | |
May 24, 2018 | 23.94 | 24.07 | 23.69 | 23.76 | 134,328 | -0.19(-0.79%) |
May 23, 2018 | 23.92 | 24.13 | 23.74 | 23.95 | 141,986 | -0.07(-0.29%) |
May 22, 2018 | 23.97 | 24.32 | 23.80 | 24.02 | 187,206 | -0.13(-0.54%) |
May 21, 2018 | 23.90 | 24.78 | 23.78 | 24.15 | 433,336 | +0.38(+1.60%) |
May 18, 2018 | 24.66 | 24.66 | 23.76 | 23.77 | 296,508 | -0.79(-3.22%) |
May 17, 2018 | 24.47 | 24.57 | 24.26 | 24.56 | 202,381 | +0.14(+0.57%) |
May 16, 2018 | 24.69 | 25.65 | 24.38 | 24.42 | 157,563 | -0.28(-1.13%) |
May 15, 2018 | 24.47 | 25.73 | 24.31 | 24.70 | 165,321 | +0.13(+0.53%) |
May 14, 2018 | 24.21 | 24.83 | 24.04 | 24.57 | 245,060 | +0.36(+1.49%) |
May 11, 2018 | 24.52 | 24.71 | 24.16 | 24.21 | 132,120 | -0.29(-1.18%) |
May 10, 2018 | 24.69 | 24.94 | 24.48 | 24.50 | 151,011 | -0.05(-0.20%) |
May 09, 2018 | 25.07 | 25.24 | 24.47 | 24.55 | 448,905 | -0.55(-2.19%) |
May 08, 2018 | 25.63 | 25.78 | 25.03 | 25.10 | 262,567 | -0.68(-2.64%) |
May 07, 2018 | 27.08 | 27.27 | 25.53 | 25.78 | 301,399 | -1.19(-4.41%) |
May 04, 2018 | 25.91 | 27.50 | 25.58 | 26.97 | 623,728 | +1.45(+5.68%) |
May 03, 2018 | 24.96 | 25.70 | 24.74 | 25.52 | 198,445 | +0.48(+1.92%) |
May 02, 2018 | 24.72 | 25.16 | 24.28 | 25.04 | 152,871 | +0.28(+1.13%) |