Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.77 | 24.81 | 24.61 | 24.80 | 9,809 | -0.06(-0.25%) |
Apr 29, 2019 | 24.89 | 24.91 | 24.80 | 24.86 | 46,946 | -0.07(-0.29%) |
Apr 26, 2019 | 24.73 | 24.94 | 24.68 | 24.94 | 5,908 | +0.28(+1.13%) |
Apr 25, 2019 | 24.61 | 24.73 | 24.61 | 24.66 | 6,580 | +0.17(+0.70%) |
Apr 24, 2019 | 24.59 | 24.59 | 24.45 | 24.49 | 10,913 | -0.17(-0.69%) |
Apr 23, 2019 | 24.42 | 24.67 | 24.34 | 24.66 | 7,202 | +0.20(+0.81%) |
Apr 22, 2019 | 24.48 | 24.52 | 24.41 | 24.46 | 14,357 | -0.10(-0.40%) |
Apr 18, 2019 | 24.57 | 24.62 | 24.47 | 24.56 | 12,152 | -0.03(-0.11%) |
Apr 17, 2019 | 24.84 | 24.84 | 24.55 | 24.59 | 10,727 | -0.29(-1.15%) |
Apr 16, 2019 | 25.03 | 25.05 | 24.68 | 24.87 | 20,789 | -0.40(-1.60%) |
Apr 15, 2019 | 25.41 | 25.41 | 25.26 | 25.28 | 4,393 | -0.17(-0.67%) |
Apr 12, 2019 | 25.38 | 25.45 | 25.33 | 25.45 | 108,589 | +0.30(+1.18%) |
Apr 11, 2019 | 25.16 | 25.23 | 25.12 | 25.15 | 4,765 | +0.00(+0.02%) |
Apr 10, 2019 | 25.09 | 25.19 | 25.09 | 25.15 | 8,629 | +0.10(+0.41%) |
Apr 09, 2019 | 25.29 | 25.29 | 25.04 | 25.04 | 5,867 | -0.34(-1.34%) |
Apr 08, 2019 | 25.41 | 25.41 | 25.29 | 25.38 | 10,317 | -0.03(-0.11%) |
Apr 05, 2019 | 25.28 | 25.43 | 25.28 | 25.41 | 5,574 | +0.20(+0.78%) |
Apr 04, 2019 | 25.17 | 25.24 | 25.17 | 25.21 | 5,632 | -0.19(-0.74%) |
Apr 03, 2019 | 25.31 | 25.45 | 25.30 | 25.40 | 34,203 | +0.30(+1.22%) |
Apr 02, 2019 | 25.19 | 25.19 | 24.99 | 25.10 | 13,405 | -0.02(-0.07%) |
Apr 01, 2019 | 24.92 | 25.16 | 24.90 | 25.11 | 11,607 | +0.50(+2.04%) |
Mar 29, 2019 | 24.64 | 24.67 | 24.55 | 24.61 | 6,466 | +0.14(+0.59%) |
Mar 28, 2019 | 24.32 | 24.47 | 24.25 | 24.47 | 28,683 | +0.19(+0.77%) |
Mar 27, 2019 | 24.24 | 24.33 | 24.12 | 24.28 | 38,871 | +0.11(+0.45%) |
Mar 26, 2019 | 24.19 | 24.26 | 24.11 | 24.17 | 4,643 | +0.10(+0.41%) |
Mar 25, 2019 | 24.05 | 24.15 | 23.94 | 24.07 | 13,903 | -0.14(-0.59%) |
Mar 22, 2019 | 24.56 | 24.56 | 24.21 | 24.22 | 11,148 | -0.67(-2.70%) |
Mar 21, 2019 | 24.60 | 24.91 | 24.60 | 24.89 | 8,673 | +0.07(+0.29%) |
Mar 20, 2019 | 24.94 | 24.94 | 24.60 | 24.82 | 7,955 | -0.12(-0.47%) |
Mar 19, 2019 | 25.05 | 25.11 | 24.87 | 24.94 | 15,170 | +0.06(+0.25%) |
Mar 18, 2019 | 24.69 | 24.87 | 24.68 | 24.87 | 9,964 | +0.25(+1.02%) |
Mar 15, 2019 | 24.71 | 24.72 | 24.61 | 24.62 | 21,182 | +0.02(+0.07%) |
Mar 14, 2019 | 24.74 | 24.74 | 24.55 | 24.60 | 5,027 | -0.10(-0.40%) |
Mar 13, 2019 | 24.68 | 24.76 | 24.64 | 24.70 | 9,328 | +0.04(+0.15%) |
Mar 12, 2019 | 24.67 | 24.74 | 24.67 | 24.67 | 11,359 | -0.03(-0.11%) |
Mar 11, 2019 | 24.44 | 24.69 | 24.44 | 24.69 | 6,415 | +0.40(+1.66%) |
Mar 08, 2019 | 24.17 | 24.33 | 24.17 | 24.29 | 9,922 | -0.05(-0.22%) |
Mar 07, 2019 | 24.62 | 24.62 | 24.31 | 24.34 | 7,749 | -0.43(-1.74%) |
Mar 06, 2019 | 24.93 | 24.94 | 24.77 | 24.77 | 6,655 | -0.13(-0.54%) |
Mar 05, 2019 | 24.85 | 24.98 | 24.83 | 24.91 | 11,986 | -0.07(-0.29%) |
Mar 04, 2019 | 24.98 | 25.04 | 24.70 | 24.98 | 13,940 | +0.08(+0.32%) |
Mar 01, 2019 | 24.83 | 24.90 | 24.76 | 24.90 | 10,033 | +0.25(+1.02%) |
Feb 28, 2019 | 24.95 | 24.95 | 24.62 | 24.65 | 51,773 | -0.50(-2.00%) |
Feb 27, 2019 | 25.32 | 25.32 | 25.09 | 25.15 | 29,601 | -0.21(-0.81%) |
Feb 26, 2019 | 25.44 | 25.46 | 25.33 | 25.36 | 27,047 | +0.01(+0.04%) |
Feb 25, 2019 | 25.37 | 25.43 | 25.29 | 25.35 | 8,224 | +0.25(+1.00%) |
Feb 22, 2019 | 25.04 | 25.17 | 25.03 | 25.10 | 8,807 | +0.20(+0.79%) |
Feb 21, 2019 | 25.10 | 25.10 | 24.90 | 24.90 | 5,513 | -0.29(-1.14%) |
Feb 20, 2019 | 24.98 | 25.24 | 24.98 | 25.19 | 6,688 | +0.22(+0.86%) |
Feb 19, 2019 | 24.84 | 25.07 | 24.80 | 24.97 | 43,794 | +0.08(+0.32%) |
Feb 15, 2019 | 24.93 | 24.94 | 24.83 | 24.89 | 18,395 | +0.15(+0.62%) |
Feb 14, 2019 | 24.73 | 24.81 | 24.69 | 24.74 | 11,265 | -0.09(-0.36%) |
Feb 13, 2019 | 24.77 | 24.92 | 24.74 | 24.83 | 133,906 | +0.19(+0.76%) |
Feb 12, 2019 | 24.52 | 24.65 | 24.51 | 24.64 | 46,299 | +0.31(+1.29%) |
Feb 11, 2019 | 24.45 | 24.57 | 24.28 | 24.33 | 43,737 | -0.02(-0.07%) |
Feb 08, 2019 | 24.43 | 24.51 | 24.24 | 24.34 | 15,273 | -0.22(-0.91%) |
Feb 07, 2019 | 24.71 | 24.71 | 24.42 | 24.57 | 7,787 | -0.35(-1.42%) |
Feb 06, 2019 | 24.99 | 25.04 | 24.91 | 24.92 | 18,321 | -0.06(-0.25%) |
Feb 05, 2019 | 24.90 | 24.98 | 24.81 | 24.98 | 19,319 | +0.25(+1.02%) |
Feb 04, 2019 | 24.70 | 24.76 | 24.62 | 24.73 | 24,364 | +0.03(+0.11%) |
Feb 01, 2019 | 24.74 | 24.90 | 24.63 | 24.70 | 14,939 | +0.02(+0.07%) |
Jan 31, 2019 | 24.63 | 24.81 | 24.61 | 24.68 | 20,714 | -0.11(-0.45%) |
Jan 30, 2019 | 24.72 | 24.89 | 24.57 | 24.79 | 110,333 | +0.22(+0.89%) |
Jan 29, 2019 | 24.54 | 24.67 | 24.50 | 24.58 | 16,957 | +0.16(+0.66%) |
Jan 28, 2019 | 24.29 | 24.42 | 24.23 | 24.42 | 17,707 | -0.07(-0.29%) |
Jan 25, 2019 | 24.32 | 24.51 | 24.32 | 24.49 | 16,611 | +0.54(+2.25%) |
Jan 24, 2019 | 23.75 | 24.01 | 23.75 | 23.95 | 15,949 | +0.18(+0.74%) |
Jan 23, 2019 | 23.97 | 23.98 | 23.70 | 23.77 | 12,235 | +0.02(+0.09%) |
Jan 22, 2019 | 23.89 | 23.89 | 23.73 | 23.75 | 22,863 | -0.21(-0.88%) |
Jan 18, 2019 | 23.83 | 24.02 | 23.81 | 23.96 | 13,490 | +0.21(+0.91%) |
Jan 17, 2019 | 23.58 | 23.79 | 23.56 | 23.75 | 110,530 | +0.19(+0.80%) |
Jan 16, 2019 | 23.47 | 23.63 | 23.47 | 23.56 | 5,827 | +0.22(+0.96%) |
Jan 15, 2019 | 23.30 | 23.38 | 23.25 | 23.34 | 18,496 | +0.18(+0.76%) |
Jan 14, 2019 | 23.09 | 23.29 | 23.09 | 23.16 | 20,083 | -0.16(-0.69%) |
Jan 11, 2019 | 23.27 | 23.39 | 23.18 | 23.32 | 11,260 | -0.04(-0.19%) |
Jan 10, 2019 | 23.07 | 23.37 | 23.07 | 23.37 | 14,136 | +0.45(+1.96%) |
Jan 09, 2019 | 22.80 | 22.94 | 22.75 | 22.92 | 8,407 | +0.31(+1.36%) |
Jan 08, 2019 | 22.59 | 22.64 | 22.46 | 22.61 | 10,381 | +0.19(+0.83%) |
Jan 07, 2019 | 22.32 | 22.50 | 22.17 | 22.42 | 12,999 | +0.14(+0.64%) |
Jan 04, 2019 | 21.89 | 22.33 | 21.88 | 22.28 | 11,371 | +0.84(+3.93%) |
Jan 03, 2019 | 21.72 | 21.72 | 21.44 | 21.44 | 23,004 | -0.36(-1.65%) |
Jan 02, 2019 | 21.54 | 21.80 | 21.53 | 21.80 | 20,569 | +0.22(+1.00%) |
Dec 31, 2018 | 21.71 | 21.77 | 21.48 | 21.58 | 75,031 | -0.02(-0.08%) |
Dec 28, 2018 | 21.65 | 21.76 | 21.46 | 21.60 | 14,827 | +0.10(+0.46%) |
Dec 27, 2018 | 21.20 | 21.53 | 21.11 | 21.50 | 99,211 | +0.06(+0.29%) |
Dec 26, 2018 | 20.87 | 21.44 | 20.83 | 21.44 | 50,322 | +0.62(+2.97%) |
Dec 24, 2018 | 21.11 | 21.20 | 20.81 | 20.82 | 24,527 | -0.35(-1.67%) |
Dec 21, 2018 | 21.43 | 21.63 | 21.12 | 21.17 | 17,422 | -0.31(-1.44%) |
Dec 20, 2018 | 21.89 | 21.89 | 21.39 | 21.48 | 25,568 | -0.28(-1.27%) |
Dec 19, 2018 | 22.22 | 22.29 | 21.69 | 21.76 | 23,786 | -0.24(-1.10%) |
Dec 18, 2018 | 21.96 | 22.16 | 21.92 | 22.00 | 14,879 | +0.23(+1.05%) |
Dec 17, 2018 | 22.21 | 22.21 | 21.69 | 21.77 | 20,498 | -0.55(-2.45%) |
Dec 14, 2018 | 22.25 | 22.50 | 22.25 | 22.32 | 7,153 | -0.13(-0.58%) |
Dec 13, 2018 | 22.65 | 22.65 | 22.42 | 22.45 | 16,091 | -0.29(-1.30%) |
Dec 12, 2018 | 22.80 | 22.95 | 22.73 | 22.74 | 13,347 | +0.33(+1.47%) |
Dec 11, 2018 | 22.66 | 22.66 | 22.27 | 22.41 | 14,263 | -0.11(-0.50%) |
Dec 10, 2018 | 22.64 | 22.64 | 22.23 | 22.52 | 16,958 | -0.18(-0.80%) |
Dec 07, 2018 | 23.14 | 23.14 | 22.58 | 22.71 | 13,038 | -0.43(-1.87%) |
Dec 06, 2018 | 22.87 | 23.14 | 22.60 | 23.14 | 11,223 | -0.06(-0.26%) |
Dec 04, 2018 | 23.77 | 23.77 | 23.18 | 23.20 | 18,115 | -0.77(-3.22%) |
Dec 03, 2018 | 24.08 | 24.12 | 23.85 | 23.97 | 12,397 | +0.34(+1.43%) |
Nov 30, 2018 | 23.59 | 23.65 | 23.56 | 23.63 | 8,538 | -0.08(-0.33%) |
Nov 29, 2018 | 23.63 | 23.82 | 23.63 | 23.71 | 17,944 | +0.11(+0.48%) |
Nov 28, 2018 | 23.42 | 23.60 | 23.17 | 23.60 | 38,781 | +0.17(+0.72%) |
Nov 27, 2018 | 23.51 | 23.52 | 23.37 | 23.43 | 9,283 | -0.39(-1.62%) |
Nov 26, 2018 | 23.74 | 23.89 | 23.69 | 23.82 | 10,670 | +0.20(+0.84%) |
Nov 23, 2018 | 23.52 | 23.64 | 23.52 | 23.62 | 14,653 | -0.23(-0.96%) |
Nov 21, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.31(+1.31%) | |
Nov 20, 2018 | 23.58 | 23.83 | 23.46 | 23.54 | 10,655 | -0.44(-1.84%) |
Nov 19, 2018 | 24.10 | 24.22 | 23.83 | 23.98 | 12,082 | -0.18(-0.75%) |
Nov 16, 2018 | 23.92 | 24.19 | 23.92 | 24.16 | 38,768 | +0.09(+0.36%) |
Nov 15, 2018 | 23.85 | 24.10 | 23.77 | 24.08 | 12,756 | +0.12(+0.51%) |
Nov 14, 2018 | 24.10 | 24.10 | 23.90 | 23.96 | 8,499 | +0.21(+0.88%) |
Nov 13, 2018 | 23.76 | 23.92 | 23.73 | 23.75 | 24,919 | +0.01(+0.04%) |
Nov 12, 2018 | 23.97 | 23.97 | 23.74 | 23.74 | 7,207 | -0.41(-1.69%) |
Nov 09, 2018 | 24.37 | 24.37 | 24.04 | 24.15 | 6,576 | -0.44(-1.80%) |
Nov 08, 2018 | 24.70 | 24.74 | 24.38 | 24.59 | 10,326 | -0.31(-1.25%) |
Nov 07, 2018 | 24.75 | 24.90 | 24.62 | 24.90 | 10,642 | +0.32(+1.30%) |
Nov 06, 2018 | 24.56 | 24.74 | 24.54 | 24.58 | 8,785 | +0.01(+0.04%) |
Nov 05, 2018 | 24.59 | 24.61 | 24.47 | 24.57 | 10,224 | -0.10(-0.39%) |
Nov 02, 2018 | 24.38 | 24.81 | 24.38 | 24.67 | 11,884 | +0.14(+0.57%) |
Nov 01, 2018 | 24.20 | 24.56 | 24.20 | 24.53 | 8,954 | +0.24(+1.00%) |
Oct 31, 2018 | 24.20 | 24.31 | 24.19 | 24.28 | 9,819 | +0.36(+1.52%) |
Oct 30, 2018 | 23.61 | 23.99 | 23.61 | 23.92 | 106,394 | +0.36(+1.54%) |
Oct 29, 2018 | 24.03 | 24.06 | 23.46 | 23.56 | 9,320 | -0.20(-0.84%) |
Oct 26, 2018 | 23.76 | 23.94 | 23.46 | 23.76 | 14,076 | -0.29(-1.19%) |
Oct 25, 2018 | 23.58 | 24.05 | 23.58 | 24.04 | 13,211 | +0.70(+3.01%) |
Oct 24, 2018 | 23.86 | 23.94 | 23.34 | 23.34 | 16,229 | -0.67(-2.78%) |
Oct 23, 2018 | 23.80 | 24.08 | 23.63 | 24.01 | 15,198 | -0.28(-1.14%) |
Oct 22, 2018 | 24.61 | 24.65 | 24.27 | 24.28 | 10,269 | -0.26(-1.06%) |
Oct 19, 2018 | 24.54 | 24.73 | 24.48 | 24.54 | 8,192 | +0.08(+0.32%) |
Oct 18, 2018 | 24.67 | 24.83 | 24.38 | 24.47 | 12,096 | -0.47(-1.88%) |
Oct 17, 2018 | 24.87 | 25.03 | 24.83 | 24.93 | 8,059 | -0.18(-0.72%) |
Oct 16, 2018 | 24.94 | 25.14 | 24.82 | 25.12 | 8,936 | +0.38(+1.54%) |
Oct 15, 2018 | 24.71 | 24.83 | 24.67 | 24.74 | 5,560 | -0.04(-0.17%) |
Oct 12, 2018 | 25.01 | 25.05 | 24.57 | 24.78 | 26,191 | -0.03(-0.14%) |
Oct 11, 2018 | 25.07 | 25.18 | 24.71 | 24.81 | 48,141 | -0.25(-1.00%) |
Oct 10, 2018 | 25.75 | 25.75 | 25.06 | 25.06 | 54,197 | -0.98(-3.76%) |
Oct 09, 2018 | 26.44 | 26.44 | 26.04 | 26.04 | 10,151 | -0.63(-2.37%) |
Oct 08, 2018 | 26.63 | 26.76 | 26.55 | 26.68 | 70,825 | -0.10(-0.36%) |
Oct 05, 2018 | 26.93 | 26.95 | 26.74 | 26.77 | 8,422 | -0.05(-0.19%) |
Oct 04, 2018 | 27.06 | 27.09 | 26.72 | 26.82 | 20,224 | -0.44(-1.61%) |
Oct 03, 2018 | 27.62 | 27.65 | 27.21 | 27.26 | 81,489 | -0.34(-1.23%) |
Oct 02, 2018 | 27.67 | 27.73 | 27.57 | 27.60 | 9,231 | -0.15(-0.55%) |
Oct 01, 2018 | 27.82 | 27.93 | 27.73 | 27.76 | 31,452 | +0.05(+0.17%) |
Sep 28, 2018 | 27.89 | 27.91 | 27.71 | 27.71 | 22,615 | -0.36(-1.30%) |
Sep 27, 2018 | 28.11 | 28.19 | 28.00 | 28.07 | 8,519 | -0.14(-0.51%) |
Sep 26, 2018 | 28.10 | 28.21 | 28.03 | 28.21 | 14,188 | -0.09(-0.32%) |
Sep 25, 2018 | 28.39 | 28.52 | 28.16 | 28.31 | 8,691 | -0.03(-0.12%) |
Sep 24, 2018 | 28.55 | 28.55 | 28.34 | 28.34 | 19,710 | -0.21(-0.73%) |
Sep 21, 2018 | 28.70 | 28.70 | 28.50 | 28.55 | 14,884 | -0.14(-0.48%) |
Sep 20, 2018 | 28.46 | 28.69 | 28.46 | 28.69 | 9,091 | +0.17(+0.61%) |
Sep 19, 2018 | 28.51 | 28.60 | 28.45 | 28.51 | 48,173 | +0.08(+0.27%) |
Sep 18, 2018 | 28.51 | 28.53 | 28.38 | 28.44 | 4,514 | -0.02(-0.09%) |
Sep 17, 2018 | 28.51 | 28.60 | 28.45 | 28.46 | 5,626 | +0.03(+0.09%) |
Sep 14, 2018 | 28.41 | 28.55 | 28.34 | 28.44 | 9,230 | -0.00(-0.01%) |
Sep 13, 2018 | 28.40 | 28.50 | 28.34 | 28.44 | 2,539 | +0.21(+0.73%) |
Sep 12, 2018 | 28.16 | 28.29 | 28.12 | 28.23 | 6,993 | +0.12(+0.42%) |
Sep 11, 2018 | 28.02 | 28.17 | 27.92 | 28.12 | 10,631 | +0.00(+0.00%) |
Sep 10, 2018 | 28.24 | 28.24 | 28.05 | 28.12 | 37,537 | +0.01(+0.03%) |
Sep 07, 2018 | 28.14 | 28.19 | 27.93 | 28.11 | 12,692 | -0.16(-0.55%) |
Sep 06, 2018 | 28.21 | 28.38 | 28.12 | 28.26 | 15,280 | +0.06(+0.20%) |
Sep 05, 2018 | 28.08 | 28.26 | 28.05 | 28.21 | 16,203 | +0.10(+0.37%) |
Sep 04, 2018 | 28.18 | 28.18 | 27.96 | 28.10 | 11,560 | -0.29(-1.02%) |
Aug 31, 2018 | 28.39 | 28.39 | 28.39 | 0 | -0.02(-0.09%) | |
Aug 30, 2018 | 28.56 | 28.61 | 28.42 | 28.42 | 8,844 | -0.37(-1.27%) |
Aug 29, 2018 | 28.64 | 28.79 | 28.58 | 28.78 | 62,184 | +0.18(+0.64%) |
Aug 28, 2018 | 28.64 | 28.74 | 28.57 | 28.60 | 8,613 | +0.00(+0.00%) |
Aug 27, 2018 | 28.35 | 28.60 | 28.35 | 28.60 | 9,704 | +0.40(+1.41%) |
Aug 24, 2018 | 28.17 | 28.24 | 28.17 | 28.20 | 10,153 | +0.18(+0.62%) |
Aug 23, 2018 | 28.12 | 28.21 | 27.99 | 28.03 | 11,060 | -0.20(-0.71%) |
Aug 22, 2018 | 28.18 | 28.23 | 28.11 | 28.23 | 8,311 | +0.11(+0.39%) |
Aug 21, 2018 | 28.03 | 28.19 | 28.01 | 28.12 | 13,529 | +0.12(+0.42%) |
Aug 20, 2018 | 27.90 | 28.00 | 27.84 | 28.00 | 99,307 | +0.24(+0.87%) |
Aug 17, 2018 | 27.53 | 27.79 | 27.50 | 27.76 | 10,845 | +0.24(+0.86%) |
Aug 16, 2018 | 27.47 | 27.63 | 27.44 | 27.52 | 9,061 | +0.29(+1.07%) |
Aug 15, 2018 | 27.34 | 27.34 | 27.08 | 27.23 | 457,611 | -0.44(-1.60%) |
Aug 14, 2018 | 27.57 | 27.71 | 27.57 | 27.67 | 17,944 | +0.17(+0.63%) |
Aug 13, 2018 | 27.64 | 27.73 | 27.47 | 27.50 | 23,863 | -0.21(-0.77%) |
Aug 10, 2018 | 27.86 | 27.88 | 27.70 | 27.71 | 21,345 | -0.47(-1.68%) |
Aug 09, 2018 | 28.24 | 28.32 | 28.18 | 28.18 | 109,138 | -0.11(-0.40%) |
Aug 08, 2018 | 28.28 | 28.31 | 28.19 | 28.30 | 9,951 | +0.02(+0.08%) |
Aug 07, 2018 | 28.34 | 28.42 | 28.23 | 28.28 | 19,925 | +0.04(+0.14%) |
Aug 06, 2018 | 28.28 | 28.37 | 28.22 | 28.24 | 20,705 | -0.13(-0.46%) |
Aug 03, 2018 | 28.20 | 28.43 | 28.18 | 28.37 | 8,884 | +0.28(+0.99%) |
Aug 02, 2018 | 27.99 | 28.12 | 27.87 | 28.09 | 82,140 | -0.04(-0.15%) |
Aug 01, 2018 | 28.25 | 28.42 | 28.08 | 28.13 | 162,436 | -0.08(-0.29%) |
Jul 31, 2018 | 28.12 | 28.29 | 28.12 | 28.21 | 11,495 | +0.13(+0.48%) |
Jul 30, 2018 | 28.06 | 28.23 | 28.06 | 28.08 | 16,154 | +0.07(+0.25%) |
Jul 27, 2018 | 28.16 | 28.22 | 27.94 | 28.01 | 12,011 | -0.02(-0.08%) |
Jul 26, 2018 | 28.21 | 28.21 | 27.98 | 28.03 | 21,136 | -0.05(-0.17%) |
Jul 25, 2018 | 28.06 | 28.08 | 27.91 | 28.08 | 44,977 | +0.21(+0.75%) |
Jul 24, 2018 | 27.81 | 27.97 | 27.73 | 27.87 | 25,551 | +0.38(+1.39%) |
Jul 23, 2018 | 27.62 | 27.62 | 27.47 | 27.49 | 25,588 | -0.29(-1.06%) |
Jul 20, 2018 | 27.98 | 27.98 | 27.73 | 27.79 | 37,920 | -0.37(-1.31%) |
Jul 19, 2018 | 28.04 | 28.18 | 27.84 | 28.15 | 66,384 | -0.10(-0.35%) |
Jul 18, 2018 | 28.38 | 28.38 | 28.21 | 28.25 | 22,807 | -0.24(-0.85%) |
Jul 17, 2018 | 28.40 | 28.58 | 28.40 | 28.50 | 27,238 | +0.16(+0.55%) |
Jul 16, 2018 | 28.35 | 28.37 | 28.25 | 28.34 | 9,576 | +0.03(+0.12%) |
Jul 13, 2018 | 28.33 | 28.39 | 28.28 | 28.31 | 11,300 | -0.13(-0.46%) |
Jul 12, 2018 | 28.31 | 28.46 | 28.28 | 28.44 | 13,394 | +0.21(+0.75%) |
Jul 11, 2018 | 28.43 | 28.44 | 28.19 | 28.22 | 19,591 | -0.39(-1.38%) |
Jul 10, 2018 | 28.52 | 28.64 | 28.51 | 28.62 | 33,002 | +0.09(+0.30%) |
Jul 09, 2018 | 28.53 | 28.62 | 28.43 | 28.53 | 47,237 | +0.31(+1.11%) |
Jul 06, 2018 | 28.15 | 28.34 | 28.08 | 28.22 | 9,246 | +0.15(+0.52%) |
Jul 05, 2018 | 28.17 | 28.17 | 27.95 | 28.07 | 20,760 | +0.05(+0.19%) |
Jul 03, 2018 | 28.02 | 28.02 | 28.02 | 0 | +0.11(+0.39%) | |
Jul 02, 2018 | 27.85 | 27.96 | 27.74 | 27.91 | 62,974 | -0.20(-0.71%) |
Jun 29, 2018 | 28.15 | 28.27 | 28.09 | 28.11 | 146,568 | +0.06(+0.22%) |
Jun 28, 2018 | 27.95 | 28.05 | 27.79 | 28.05 | 8,166 | -0.06(-0.22%) |
Jun 27, 2018 | 28.31 | 28.45 | 28.05 | 28.11 | 27,444 | -0.19(-0.66%) |
Jun 26, 2018 | 28.18 | 28.36 | 28.17 | 28.29 | 36,046 | +0.27(+0.95%) |
Jun 25, 2018 | 28.08 | 28.11 | 27.82 | 28.03 | 26,648 | -0.12(-0.43%) |
Jun 22, 2018 | 28.19 | 28.33 | 28.15 | 28.15 | 73,186 | +0.11(+0.40%) |
Jun 21, 2018 | 28.36 | 28.43 | 28.00 | 28.04 | 35,656 | -0.48(-1.67%) |
Jun 20, 2018 | 28.63 | 28.67 | 28.43 | 28.51 | 14,422 | +0.03(+0.09%) |
Jun 19, 2018 | 28.60 | 28.65 | 28.39 | 28.49 | 17,269 | -0.48(-1.66%) |
Jun 18, 2018 | 28.89 | 29.05 | 28.80 | 28.97 | 18,478 | -0.19(-0.64%) |
Jun 15, 2018 | 29.23 | 28.99 | 29.15 | 16,737 | -0.08(-0.27%) | |
Jun 14, 2018 | 29.44 | 29.44 | 29.22 | 29.23 | 27,086 | -0.39(-1.32%) |
Jun 13, 2018 | 29.81 | 29.81 | 29.27 | 29.62 | 12,810 | -0.03(-0.09%) |
Jun 12, 2018 | 29.74 | 29.79 | 29.65 | 29.65 | 19,565 | -0.22(-0.75%) |
Jun 11, 2018 | 29.86 | 30.01 | 29.76 | 29.87 | 25,107 | +0.10(+0.35%) |
Jun 08, 2018 | 29.78 | 29.87 | 29.61 | 29.77 | 140,989 | -0.02(-0.06%) |
Jun 07, 2018 | 30.07 | 30.07 | 29.61 | 29.79 | 25,583 | -0.13(-0.43%) |
Jun 06, 2018 | 30.05 | 29.92 | 14,600 | +0.23(+0.79%) | ||
Jun 05, 2018 | 29.66 | 29.81 | 29.65 | 29.68 | 19,303 | -0.08(-0.26%) |