Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.00 | 30.20 | 29.80 | 30.19 | 148,107 | +0.21(+0.70%) |
Apr 29, 2019 | 29.84 | 30.08 | 29.84 | 29.98 | 169,946 | +0.20(+0.67%) |
Apr 26, 2019 | 29.53 | 29.79 | 29.48 | 29.78 | 242,490 | +0.25(+0.86%) |
Apr 25, 2019 | 29.34 | 29.59 | 29.15 | 29.53 | 99,523 | +0.11(+0.37%) |
Apr 24, 2019 | 29.40 | 29.58 | 29.38 | 29.42 | 198,569 | -0.02(-0.06%) |
Apr 23, 2019 | 29.19 | 29.53 | 29.19 | 29.44 | 602,823 | +0.30(+1.03%) |
Apr 22, 2019 | 29.24 | 29.29 | 29.04 | 29.14 | 326,842 | -0.16(-0.56%) |
Apr 18, 2019 | 29.29 | 29.46 | 29.27 | 29.30 | 427,607 | +0.05(+0.16%) |
Apr 17, 2019 | 29.58 | 29.60 | 29.23 | 29.26 | 739,276 | -0.25(-0.86%) |
Apr 16, 2019 | 29.21 | 29.53 | 29.21 | 29.51 | 196,295 | +0.41(+1.42%) |
Apr 15, 2019 | 29.18 | 29.23 | 29.06 | 29.10 | 83,793 | -0.08(-0.26%) |
Apr 12, 2019 | 29.11 | 29.28 | 29.02 | 29.18 | 139,856 | +0.28(+0.97%) |
Apr 11, 2019 | 28.70 | 28.93 | 28.69 | 28.89 | 152,754 | +0.25(+0.89%) |
Apr 10, 2019 | 28.40 | 28.65 | 28.37 | 28.64 | 90,442 | +0.31(+1.09%) |
Apr 09, 2019 | 28.57 | 28.57 | 28.28 | 28.33 | 78,072 | -0.31(-1.08%) |
Apr 08, 2019 | 28.60 | 28.72 | 28.55 | 28.64 | 154,124 | -0.03(-0.10%) |
Apr 05, 2019 | 28.58 | 28.69 | 28.53 | 28.67 | 517,687 | +0.14(+0.48%) |
Apr 04, 2019 | 28.43 | 28.65 | 28.40 | 28.53 | 403,031 | +0.09(+0.32%) |
Apr 03, 2019 | 28.50 | 28.51 | 28.30 | 28.44 | 332,263 | +0.10(+0.35%) |
Apr 02, 2019 | 28.50 | 28.53 | 28.33 | 28.34 | 929,376 | -0.21(-0.73%) |
Apr 01, 2019 | 28.23 | 28.57 | 28.23 | 28.55 | 655,720 | +0.49(+1.75%) |
Mar 29, 2019 | 28.16 | 28.21 | 27.98 | 28.06 | 295,459 | +0.04(+0.13%) |
Mar 28, 2019 | 28.08 | 28.17 | 27.78 | 28.02 | 120,474 | -0.01(-0.03%) |
Mar 27, 2019 | 27.99 | 28.15 | 27.91 | 28.03 | 252,940 | +0.04(+0.13%) |
Mar 26, 2019 | 27.91 | 28.08 | 27.83 | 28.00 | 571,310 | +0.24(+0.85%) |
Mar 25, 2019 | 27.76 | 27.96 | 27.68 | 27.76 | 171,953 | -0.03(-0.10%) |
Mar 22, 2019 | 28.01 | 28.04 | 27.76 | 27.79 | 380,474 | -0.42(-1.48%) |
Mar 21, 2019 | 27.84 | 28.27 | 27.81 | 28.20 | 414,141 | +0.25(+0.91%) |
Mar 20, 2019 | 28.38 | 28.39 | 27.94 | 27.95 | 239,848 | -0.44(-1.54%) |
Mar 19, 2019 | 28.79 | 28.83 | 28.35 | 28.39 | 614,469 | -0.31(-1.08%) |
Mar 18, 2019 | 28.63 | 28.81 | 28.61 | 28.70 | 347,200 | +0.09(+0.31%) |
Mar 15, 2019 | 28.41 | 28.72 | 28.36 | 28.61 | 772,470 | +0.23(+0.83%) |
Mar 14, 2019 | 28.26 | 28.42 | 28.20 | 28.37 | 208,504 | +0.12(+0.42%) |
Mar 13, 2019 | 28.26 | 28.43 | 28.24 | 28.26 | 190,699 | +0.05(+0.16%) |
Mar 12, 2019 | 28.17 | 28.28 | 28.16 | 28.21 | 259,654 | +0.10(+0.35%) |
Mar 11, 2019 | 27.98 | 28.14 | 27.96 | 28.11 | 578,591 | +0.19(+0.68%) |
Mar 08, 2019 | 27.79 | 27.94 | 27.73 | 27.92 | 269,257 | -0.05(-0.19%) |
Mar 07, 2019 | 28.23 | 28.23 | 27.89 | 27.98 | 209,704 | -0.30(-1.05%) |
Mar 06, 2019 | 28.57 | 28.63 | 28.26 | 28.27 | 198,361 | -0.29(-1.01%) |
Mar 05, 2019 | 28.69 | 28.75 | 28.40 | 28.56 | 531,730 | -0.09(-0.32%) |
Mar 04, 2019 | 28.79 | 28.91 | 28.42 | 28.65 | 416,010 | -0.11(-0.38%) |
Mar 01, 2019 | 28.82 | 28.92 | 28.63 | 28.76 | 353,919 | +0.14(+0.47%) |
Feb 28, 2019 | 28.59 | 28.72 | 28.50 | 28.63 | 355,465 | +0.05(+0.19%) |
Feb 27, 2019 | 28.50 | 28.61 | 28.45 | 28.57 | 342,946 | +0.02(+0.06%) |
Feb 26, 2019 | 28.58 | 28.78 | 28.54 | 28.55 | 415,663 | -0.12(-0.41%) |
Feb 25, 2019 | 28.78 | 28.86 | 28.63 | 28.67 | 533,098 | -0.01(-0.03%) |
Feb 22, 2019 | 28.63 | 28.77 | 28.62 | 28.68 | 413,127 | +0.06(+0.22%) |
Feb 21, 2019 | 28.73 | 28.79 | 28.50 | 28.62 | 661,105 | -0.08(-0.28%) |
Feb 20, 2019 | 28.47 | 28.73 | 28.47 | 28.70 | 200,917 | +0.16(+0.57%) |
Feb 19, 2019 | 28.29 | 28.60 | 28.29 | 28.54 | 208,955 | +0.14(+0.51%) |
Feb 15, 2019 | 28.09 | 28.39 | 28.09 | 28.39 | 181,054 | +0.43(+1.55%) |
Feb 14, 2019 | 28.09 | 28.16 | 27.87 | 27.96 | 110,078 | -0.32(-1.12%) |
Feb 13, 2019 | 28.26 | 28.43 | 28.24 | 28.27 | 243,868 | +0.08(+0.29%) |
Feb 12, 2019 | 27.95 | 28.23 | 27.95 | 28.19 | 107,153 | +0.41(+1.46%) |
Feb 11, 2019 | 27.75 | 27.81 | 27.58 | 27.79 | 105,797 | +0.08(+0.29%) |
Feb 08, 2019 | 27.66 | 27.77 | 27.35 | 27.70 | 427,957 | -0.06(-0.23%) |
Feb 07, 2019 | 27.75 | 27.86 | 27.48 | 27.77 | 284,762 | -0.09(-0.32%) |
Feb 06, 2019 | 27.79 | 27.90 | 27.75 | 27.86 | 99,130 | +0.01(+0.03%) |
Feb 05, 2019 | 27.83 | 27.88 | 27.70 | 27.85 | 138,964 | +0.05(+0.16%) |
Feb 04, 2019 | 27.78 | 27.81 | 27.60 | 27.80 | 175,605 | +0.02(+0.07%) |
Feb 01, 2019 | 27.57 | 27.79 | 27.54 | 27.79 | 113,214 | +0.26(+0.95%) |
Jan 31, 2019 | 27.11 | 27.56 | 27.11 | 27.52 | 619,719 | +0.31(+1.13%) |
Jan 30, 2019 | 27.04 | 27.32 | 26.89 | 27.22 | 630,829 | +0.23(+0.84%) |
Jan 29, 2019 | 27.18 | 27.18 | 26.96 | 26.99 | 448,750 | -0.19(-0.70%) |
Jan 28, 2019 | 27.08 | 27.23 | 26.95 | 27.18 | 465,525 | -0.05(-0.17%) |
Jan 25, 2019 | 27.32 | 27.41 | 27.18 | 27.23 | 593,739 | +0.06(+0.23%) |
Jan 24, 2019 | 27.10 | 27.30 | 27.01 | 27.16 | 295,114 | +0.02(+0.07%) |
Jan 23, 2019 | 27.14 | 27.23 | 26.85 | 27.14 | 220,126 | +0.07(+0.27%) |
Jan 22, 2019 | 27.18 | 27.37 | 26.97 | 27.07 | 471,240 | -0.31(-1.12%) |
Jan 18, 2019 | 27.18 | 27.39 | 27.13 | 27.38 | 182,603 | +0.33(+1.20%) |
Jan 17, 2019 | 26.82 | 27.14 | 26.82 | 27.05 | 322,598 | +0.17(+0.64%) |
Jan 16, 2019 | 26.73 | 26.95 | 26.65 | 26.88 | 727,375 | +0.25(+0.95%) |
Jan 15, 2019 | 26.40 | 26.63 | 26.39 | 26.63 | 278,017 | +0.20(+0.75%) |
Jan 14, 2019 | 26.11 | 26.54 | 26.11 | 26.43 | 303,370 | +0.08(+0.31%) |
Jan 11, 2019 | 26.29 | 26.41 | 26.15 | 26.35 | 163,900 | -0.05(-0.21%) |
Jan 10, 2019 | 26.12 | 26.42 | 26.10 | 26.40 | 318,693 | +0.22(+0.83%) |
Jan 09, 2019 | 26.01 | 26.27 | 26.00 | 26.19 | 254,605 | +0.23(+0.91%) |
Jan 08, 2019 | 26.04 | 26.10 | 25.67 | 25.95 | 331,775 | +0.07(+0.28%) |
Jan 07, 2019 | 25.84 | 26.14 | 25.76 | 25.88 | 640,497 | -0.03(-0.10%) |
Jan 04, 2019 | 25.43 | 25.93 | 25.43 | 25.91 | 198,872 | +0.76(+3.02%) |
Jan 03, 2019 | 25.35 | 25.51 | 25.13 | 25.15 | 352,265 | -0.36(-1.42%) |
Jan 02, 2019 | 25.29 | 25.61 | 25.13 | 25.51 | 347,115 | -0.13(-0.49%) |
Dec 31, 2018 | 25.46 | 25.64 | 25.37 | 25.64 | 563,084 | +0.25(+1.00%) |
Dec 28, 2018 | 25.50 | 25.65 | 25.28 | 25.38 | 305,336 | -0.04(-0.14%) |
Dec 27, 2018 | 24.76 | 25.42 | 24.61 | 25.42 | 471,151 | +0.33(+1.30%) |
Dec 26, 2018 | 24.20 | 25.12 | 23.94 | 25.09 | 239,479 | +0.94(+3.89%) |
Dec 24, 2018 | 24.56 | 24.66 | 24.13 | 24.15 | 175,742 | -0.62(-2.50%) |
Dec 21, 2018 | 25.10 | 25.52 | 24.74 | 24.77 | 632,333 | -0.29(-1.15%) |
Dec 20, 2018 | 25.16 | 25.41 | 24.91 | 25.06 | 688,912 | -0.28(-1.10%) |
Dec 19, 2018 | 25.44 | 25.95 | 25.20 | 25.34 | 456,236 | -0.13(-0.53%) |
Dec 18, 2018 | 25.56 | 25.80 | 25.37 | 25.47 | 417,584 | +0.04(+0.18%) |
Dec 17, 2018 | 25.68 | 25.95 | 25.34 | 25.43 | 641,729 | -0.31(-1.22%) |
Dec 14, 2018 | 25.77 | 25.98 | 25.67 | 25.74 | 457,673 | -0.26(-1.00%) |
Dec 13, 2018 | 26.09 | 26.18 | 25.84 | 26.00 | 1,005,543 | -0.04(-0.17%) |
Dec 12, 2018 | 26.19 | 26.41 | 26.03 | 26.05 | 307,621 | +0.12(+0.45%) |
Dec 11, 2018 | 26.35 | 26.53 | 25.84 | 25.93 | 261,002 | -0.20(-0.76%) |
Dec 10, 2018 | 26.40 | 26.47 | 25.80 | 26.13 | 281,214 | -0.28(-1.06%) |
Dec 07, 2018 | 26.75 | 26.98 | 26.25 | 26.41 | 374,015 | -0.35(-1.31%) |
Dec 06, 2018 | 26.68 | 26.83 | 26.13 | 26.76 | 572,862 | -0.31(-1.16%) |
Dec 04, 2018 | 27.83 | 27.83 | 27.02 | 27.07 | 301,704 | -0.87(-3.12%) |
Dec 03, 2018 | 28.17 | 28.17 | 27.61 | 27.95 | 205,553 | +0.11(+0.39%) |
Nov 30, 2018 | 27.67 | 27.92 | 27.66 | 27.84 | 1,209,264 | +0.13(+0.49%) |
Nov 29, 2018 | 27.71 | 27.87 | 27.61 | 27.70 | 222,510 | -0.12(-0.42%) |
Nov 28, 2018 | 27.30 | 27.82 | 27.17 | 27.82 | 375,752 | +0.58(+2.11%) |
Nov 27, 2018 | 27.41 | 27.53 | 27.18 | 27.25 | 328,789 | -0.28(-1.01%) |
Nov 26, 2018 | 27.38 | 27.60 | 27.36 | 27.52 | 178,716 | +0.40(+1.46%) |
Nov 23, 2018 | 27.07 | 27.40 | 26.98 | 27.13 | 65,302 | -0.11(-0.40%) |
Nov 21, 2018 | 27.24 | 27.24 | 27.24 | 0 | +0.13(+0.50%) | |
Nov 20, 2018 | 27.34 | 27.35 | 27.05 | 27.10 | 292,234 | -0.40(-1.47%) |
Nov 19, 2018 | 27.44 | 27.60 | 27.31 | 27.51 | 341,383 | +0.04(+0.13%) |
Nov 16, 2018 | 27.36 | 27.57 | 27.24 | 27.47 | 250,419 | +0.02(+0.07%) |
Nov 15, 2018 | 27.01 | 27.48 | 26.94 | 27.45 | 667,604 | +0.27(+0.99%) |
Nov 14, 2018 | 27.86 | 27.92 | 27.01 | 27.18 | 249,782 | -0.52(-1.88%) |
Nov 13, 2018 | 27.64 | 27.99 | 27.61 | 27.70 | 699,298 | +0.13(+0.49%) |
Nov 12, 2018 | 28.02 | 28.08 | 27.55 | 27.57 | 573,526 | -0.49(-1.76%) |
Nov 09, 2018 | 28.14 | 28.26 | 27.96 | 28.06 | 184,115 | -0.16(-0.57%) |
Nov 08, 2018 | 28.05 | 28.32 | 28.05 | 28.23 | 178,758 | +0.04(+0.13%) |
Nov 07, 2018 | 27.88 | 28.21 | 27.78 | 28.19 | 163,075 | +0.42(+1.52%) |
Nov 06, 2018 | 27.47 | 27.79 | 27.47 | 27.77 | 876,843 | +0.27(+0.98%) |
Nov 05, 2018 | 27.08 | 27.54 | 27.08 | 27.50 | 501,262 | +0.42(+1.56%) |
Nov 02, 2018 | 27.27 | 27.44 | 26.89 | 27.07 | 198,132 | -0.03(-0.10%) |
Nov 01, 2018 | 27.07 | 27.16 | 26.94 | 27.10 | 328,586 | +0.10(+0.37%) |
Oct 31, 2018 | 27.16 | 27.37 | 26.99 | 27.00 | 182,724 | +0.05(+0.20%) |
Oct 30, 2018 | 26.52 | 26.97 | 26.44 | 26.95 | 293,806 | +0.50(+1.90%) |
Oct 29, 2018 | 26.60 | 26.91 | 26.22 | 26.45 | 799,700 | +0.15(+0.58%) |
Oct 26, 2018 | 26.21 | 26.56 | 25.95 | 26.29 | 358,997 | -0.15(-0.58%) |
Oct 25, 2018 | 26.18 | 26.63 | 26.14 | 26.45 | 249,746 | +0.40(+1.55%) |
Oct 24, 2018 | 26.80 | 26.80 | 26.00 | 26.04 | 375,245 | -0.78(-2.92%) |
Oct 23, 2018 | 26.74 | 26.98 | 26.52 | 26.82 | 142,639 | -0.29(-1.06%) |
Oct 22, 2018 | 27.47 | 27.49 | 27.09 | 27.11 | 87,681 | -0.32(-1.18%) |
Oct 19, 2018 | 27.25 | 27.60 | 27.15 | 27.43 | 417,290 | +0.13(+0.49%) |
Oct 18, 2018 | 27.54 | 27.69 | 27.18 | 27.30 | 128,658 | -0.31(-1.14%) |
Oct 17, 2018 | 27.40 | 27.79 | 27.31 | 27.61 | 73,693 | +0.20(+0.72%) |
Oct 16, 2018 | 27.20 | 27.44 | 27.03 | 27.42 | 403,451 | +0.32(+1.19%) |
Oct 15, 2018 | 27.09 | 27.34 | 27.09 | 27.09 | 154,647 | -0.03(-0.10%) |
Oct 12, 2018 | 27.52 | 27.55 | 26.68 | 27.12 | 345,091 | -0.13(-0.49%) |
Oct 11, 2018 | 28.23 | 28.23 | 27.25 | 27.25 | 434,247 | -1.05(-3.72%) |
Oct 10, 2018 | 29.03 | 29.03 | 28.29 | 28.31 | 383,296 | -0.79(-2.72%) |
Oct 09, 2018 | 28.97 | 29.17 | 28.86 | 29.10 | 344,586 | +0.05(+0.15%) |
Oct 08, 2018 | 28.76 | 29.14 | 28.76 | 29.05 | 309,349 | +0.25(+0.87%) |
Oct 05, 2018 | 28.76 | 29.11 | 28.76 | 28.80 | 182,557 | -0.14(-0.50%) |
Oct 04, 2018 | 28.85 | 29.03 | 28.80 | 28.94 | 110,179 | +0.10(+0.34%) |
Oct 03, 2018 | 28.82 | 29.01 | 28.79 | 28.85 | 353,719 | +0.12(+0.41%) |
Oct 02, 2018 | 28.61 | 28.76 | 28.57 | 28.73 | 350,904 | +0.09(+0.31%) |
Oct 01, 2018 | 28.95 | 28.99 | 28.59 | 28.64 | 160,294 | -0.18(-0.62%) |
Sep 28, 2018 | 28.64 | 28.87 | 28.49 | 28.82 | 280,233 | +0.10(+0.34%) |
Sep 27, 2018 | 28.76 | 28.94 | 28.70 | 28.72 | 68,999 | -0.01(-0.03%) |
Sep 26, 2018 | 29.02 | 29.06 | 28.73 | 28.73 | 90,100 | -0.23(-0.81%) |
Sep 25, 2018 | 29.11 | 29.16 | 28.96 | 28.96 | 114,322 | -0.13(-0.43%) |
Sep 24, 2018 | 29.38 | 29.39 | 29.00 | 29.09 | 274,131 | -0.32(-1.10%) |
Sep 21, 2018 | 29.32 | 29.47 | 29.31 | 29.41 | 634,335 | +0.08(+0.27%) |
Sep 20, 2018 | 29.19 | 29.36 | 29.19 | 29.33 | 399,256 | +0.24(+0.83%) |
Sep 19, 2018 | 28.87 | 29.16 | 28.87 | 29.09 | 257,900 | +0.20(+0.68%) |
Sep 18, 2018 | 28.81 | 28.94 | 28.69 | 28.89 | 89,805 | +0.10(+0.34%) |
Sep 17, 2018 | 29.05 | 29.05 | 28.79 | 28.80 | 130,059 | -0.22(-0.76%) |
Sep 14, 2018 | 28.74 | 29.06 | 28.72 | 29.01 | 140,790 | +0.31(+1.08%) |
Sep 13, 2018 | 28.46 | 28.71 | 28.46 | 28.71 | 288,824 | +0.33(+1.17%) |
Sep 12, 2018 | 28.51 | 28.51 | 28.33 | 28.37 | 132,168 | -0.16(-0.56%) |
Sep 11, 2018 | 28.44 | 28.63 | 28.32 | 28.54 | 123,977 | +0.02(+0.06%) |
Sep 10, 2018 | 28.75 | 28.75 | 28.50 | 28.52 | 533,645 | -0.21(-0.72%) |
Sep 07, 2018 | 28.80 | 28.84 | 28.63 | 28.72 | 130,518 | -0.12(-0.40%) |
Sep 06, 2018 | 28.91 | 28.97 | 28.82 | 28.84 | 269,155 | -0.06(-0.22%) |
Sep 05, 2018 | 28.73 | 28.98 | 28.73 | 28.90 | 80,339 | +0.15(+0.53%) |
Sep 04, 2018 | 28.68 | 28.80 | 28.59 | 28.75 | 163,774 | +0.05(+0.19%) |
Aug 31, 2018 | 28.70 | 28.70 | 28.70 | 0 | +0.04(+0.16%) | |
Aug 30, 2018 | 28.82 | 28.82 | 28.57 | 28.65 | 426,986 | -0.19(-0.65%) |
Aug 29, 2018 | 28.82 | 28.94 | 28.71 | 28.84 | 629,621 | +0.03(+0.09%) |
Aug 28, 2018 | 28.90 | 28.95 | 28.79 | 28.81 | 208,370 | -0.04(-0.12%) |
Aug 27, 2018 | 28.74 | 28.96 | 28.74 | 28.85 | 143,959 | +0.17(+0.59%) |
Aug 24, 2018 | 28.53 | 28.69 | 28.53 | 28.68 | 328,361 | +0.22(+0.79%) |
Aug 23, 2018 | 28.59 | 28.60 | 28.43 | 28.46 | 141,178 | -0.15(-0.53%) |
Aug 22, 2018 | 28.76 | 28.77 | 28.58 | 28.61 | 152,789 | -0.24(-0.84%) |
Aug 21, 2018 | 28.67 | 28.91 | 28.65 | 28.85 | 82,319 | +0.21(+0.75%) |
Aug 20, 2018 | 28.57 | 28.71 | 28.57 | 28.63 | 75,864 | +0.10(+0.35%) |
Aug 17, 2018 | 28.41 | 28.60 | 28.41 | 28.54 | 106,178 | +0.09(+0.31%) |
Aug 16, 2018 | 28.30 | 28.61 | 28.30 | 28.45 | 157,030 | +0.30(+1.05%) |
Aug 15, 2018 | 28.06 | 28.22 | 28.04 | 28.15 | 307,699 | -0.05(-0.19%) |
Aug 14, 2018 | 28.05 | 28.29 | 28.01 | 28.20 | 200,913 | +0.16(+0.57%) |
Aug 13, 2018 | 28.11 | 28.21 | 27.98 | 28.04 | 217,128 | -0.09(-0.32%) |
Aug 10, 2018 | 28.14 | 28.18 | 27.94 | 28.13 | 338,186 | -0.18(-0.63%) |
Aug 09, 2018 | 28.42 | 28.47 | 28.30 | 28.31 | 81,408 | -0.08(-0.28%) |
Aug 08, 2018 | 28.37 | 28.44 | 28.28 | 28.39 | 136,128 | +0.05(+0.19%) |
Aug 07, 2018 | 28.42 | 28.58 | 28.31 | 28.34 | 239,591 | -0.05(-0.19%) |
Aug 06, 2018 | 28.37 | 28.46 | 28.31 | 28.39 | 168,688 | +0.03(+0.09%) |
Aug 03, 2018 | 28.19 | 28.37 | 28.14 | 28.37 | 164,236 | +0.10(+0.35%) |
Aug 02, 2018 | 28.23 | 28.41 | 28.06 | 28.27 | 218,125 | -0.08(-0.28%) |
Aug 01, 2018 | 28.43 | 28.54 | 28.26 | 28.35 | 246,366 | -0.05(-0.19%) |
Jul 31, 2018 | 28.34 | 28.42 | 28.25 | 28.40 | 498,901 | +0.14(+0.51%) |
Jul 30, 2018 | 28.11 | 28.41 | 28.11 | 28.26 | 483,800 | +0.14(+0.51%) |
Jul 27, 2018 | 28.16 | 28.45 | 28.06 | 28.11 | 567,961 | -0.04(-0.13%) |
Jul 26, 2018 | 27.84 | 28.19 | 27.84 | 28.15 | 696,864 | +0.36(+1.29%) |
Jul 25, 2018 | 27.68 | 27.80 | 27.51 | 27.79 | 231,706 | +0.06(+0.23%) |
Jul 24, 2018 | 27.72 | 27.85 | 27.65 | 27.73 | 598,159 | +0.03(+0.10%) |
Jul 23, 2018 | 27.56 | 27.77 | 27.49 | 27.70 | 850,057 | +0.12(+0.42%) |
Jul 20, 2018 | 27.51 | 27.63 | 27.43 | 27.59 | 390,169 | +0.02(+0.06%) |
Jul 19, 2018 | 27.68 | 27.71 | 27.51 | 27.57 | 392,591 | -0.20(-0.71%) |
Jul 18, 2018 | 27.48 | 27.81 | 27.48 | 27.77 | 642,674 | +0.29(+1.04%) |
Jul 17, 2018 | 27.46 | 27.58 | 27.40 | 27.48 | 51,689 | +0.04(+0.16%) |
Jul 16, 2018 | 27.20 | 27.45 | 27.20 | 27.43 | 296,718 | +0.21(+0.79%) |
Jul 13, 2018 | 27.22 | 27.31 | 27.13 | 27.22 | 73,149 | +0.00(+0.00%) |
Jul 12, 2018 | 27.43 | 27.43 | 27.14 | 27.22 | 121,200 | -0.07(-0.26%) |
Jul 11, 2018 | 27.41 | 27.42 | 27.27 | 27.29 | 237,466 | -0.19(-0.68%) |
Jul 10, 2018 | 27.58 | 27.58 | 27.40 | 27.48 | 203,809 | -0.05(-0.20%) |
Jul 09, 2018 | 27.09 | 27.53 | 27.09 | 27.53 | 499,882 | +0.50(+1.86%) |
Jul 06, 2018 | 26.85 | 27.14 | 26.85 | 27.03 | 478,893 | +0.14(+0.53%) |
Jul 05, 2018 | 26.87 | 26.90 | 26.71 | 26.89 | 301,867 | +0.13(+0.47%) |
Jul 03, 2018 | 26.76 | 26.76 | 26.76 | 0 | +0.04(+0.17%) | |
Jul 02, 2018 | 26.58 | 26.72 | 26.50 | 26.72 | 723,505 | +0.03(+0.10%) |
Jun 29, 2018 | 26.99 | 26.69 | 26.69 | 240,314 | +0.02(+0.07%) | |
Jun 28, 2018 | 26.45 | 26.74 | 26.40 | 26.67 | 289,728 | +0.21(+0.81%) |
Jun 27, 2018 | 26.90 | 26.95 | 26.46 | 26.46 | 146,985 | -0.43(-1.60%) |
Jun 26, 2018 | 27.05 | 27.05 | 26.86 | 26.89 | 234,882 | -0.14(-0.53%) |
Jun 25, 2018 | 27.11 | 27.17 | 26.91 | 27.03 | 139,109 | -0.11(-0.40%) |
Jun 22, 2018 | 27.15 | 27.22 | 27.12 | 27.14 | 481,809 | +0.10(+0.36%) |
Jun 21, 2018 | 27.29 | 27.31 | 27.00 | 27.04 | 2,103,562 | -0.25(-0.92%) |
Jun 20, 2018 | 27.55 | 27.55 | 27.29 | 27.29 | 261,792 | -0.20(-0.72%) |
Jun 19, 2018 | 27.30 | 27.54 | 27.30 | 27.49 | 78,100 | +0.01(+0.03%) |
Jun 18, 2018 | 27.43 | 27.48 | 27.29 | 27.48 | 276,959 | -0.10(-0.36%) |
Jun 15, 2018 | 27.59 | 27.25 | 27.58 | 765,955 | +0.05(+0.19%) | |
Jun 14, 2018 | 27.67 | 27.68 | 27.46 | 27.52 | 229,825 | -0.10(-0.36%) |
Jun 13, 2018 | 27.70 | 27.84 | 27.62 | 27.62 | 119,150 | -0.03(-0.10%) |
Jun 12, 2018 | 27.89 | 27.89 | 27.56 | 27.65 | 247,507 | -0.21(-0.77%) |
Jun 11, 2018 | 28.00 | 28.04 | 27.85 | 27.86 | 205,597 | -0.01(-0.03%) |
Jun 08, 2018 | 27.67 | 27.88 | 27.66 | 27.87 | 589,940 | +0.20(+0.71%) |
Jun 07, 2018 | 27.61 | 27.72 | 27.47 | 27.68 | 706,616 | +0.10(+0.36%) |
Jun 06, 2018 | 27.59 | 27.58 | 341,261 | +0.21(+0.78%) | ||
Jun 05, 2018 | 27.35 | 27.38 | 27.16 | 27.36 | 106,638 | -0.04(-0.16%) |
Jun 04, 2018 | 27.40 | 27.48 | 27.36 | 27.41 | 376,268 | +0.08(+0.29%) |
Jun 01, 2018 | 27.33 | 27.43 | 27.29 | 27.33 | 245,439 | +0.21(+0.76%) |
May 31, 2018 | 27.39 | 27.39 | 27.04 | 27.12 | 578,978 | -0.30(-1.11%) |
May 30, 2018 | 27.16 | 27.53 | 27.16 | 27.43 | 106,964 | +0.43(+1.59%) |
May 29, 2018 | 27.32 | 27.34 | 26.87 | 27.00 | 287,354 | -0.55(-2.01%) |
May 25, 2018 | 27.55 | 27.55 | 27.55 | 0 | -0.03(-0.10%) | |
May 24, 2018 | 27.53 | 27.60 | 27.37 | 27.58 | 316,932 | -0.04(-0.13%) |
May 23, 2018 | 27.63 | 27.72 | 27.52 | 27.61 | 147,030 | -0.10(-0.35%) |
May 22, 2018 | 27.63 | 27.76 | 27.63 | 27.71 | 124,244 | +0.07(+0.26%) |
May 21, 2018 | 27.45 | 27.66 | 27.44 | 27.64 | 236,019 | +0.27(+0.98%) |
May 18, 2018 | 27.38 | 27.42 | 27.31 | 27.37 | 303,918 | -0.01(-0.03%) |
May 17, 2018 | 27.27 | 27.43 | 27.20 | 27.38 | 116,350 | +0.11(+0.39%) |
May 16, 2018 | 27.19 | 27.38 | 27.16 | 27.27 | 175,784 | +0.08(+0.30%) |
May 15, 2018 | 27.12 | 27.31 | 27.12 | 27.19 | 410,588 | +0.03(+0.10%) |
May 14, 2018 | 27.33 | 27.35 | 27.13 | 27.17 | 4,040,611 | -0.10(-0.36%) |
May 11, 2018 | 27.28 | 27.44 | 27.24 | 27.27 | 152,811 | +0.00(+0.00%) |
May 10, 2018 | 27.15 | 27.28 | 27.08 | 27.27 | 135,479 | +0.14(+0.53%) |
May 09, 2018 | 27.18 | 27.22 | 26.96 | 27.12 | 266,622 | -0.01(-0.03%) |
May 08, 2018 | 27.11 | 27.30 | 27.04 | 27.13 | 229,735 | +0.00(+0.00%) |
May 07, 2018 | 27.07 | 27.24 | 26.96 | 27.13 | 279,414 | +0.11(+0.40%) |
May 04, 2018 | 26.60 | 27.14 | 26.56 | 27.02 | 167,019 | +0.33(+1.24%) |
May 03, 2018 | 26.85 | 26.85 | 26.32 | 26.69 | 422,422 | -0.26(-0.96%) |
May 02, 2018 | 27.53 | 27.53 | 26.93 | 26.95 | 187,789 | -0.66(-2.39%) |