Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.07 | 26.22 | 26.00 | 26.06 | 1,149,400 | +0.20(+0.79%) |
Apr 29, 2019 | 25.90 | 25.93 | 25.80 | 25.85 | 1,033,118 | -0.05(-0.18%) |
Apr 26, 2019 | 25.95 | 26.16 | 25.89 | 25.90 | 1,073,342 | -0.01(-0.04%) |
Apr 25, 2019 | 25.81 | 26.04 | 25.81 | 25.91 | 981,208 | -0.11(-0.43%) |
Apr 24, 2019 | 25.90 | 26.02 | 25.87 | 26.02 | 729,816 | +0.09(+0.36%) |
Apr 23, 2019 | 26.20 | 26.22 | 25.88 | 25.93 | 891,553 | -0.33(-1.24%) |
Apr 22, 2019 | 26.44 | 26.45 | 26.24 | 26.25 | 722,731 | -0.07(-0.25%) |
Apr 18, 2019 | 26.31 | 26.48 | 26.31 | 26.32 | 1,651,262 | -0.04(-0.14%) |
Apr 17, 2019 | 26.28 | 26.43 | 26.23 | 26.35 | 1,469,184 | -0.08(-0.32%) |
Apr 16, 2019 | 26.43 | 26.51 | 26.38 | 26.44 | 1,380,229 | -0.07(-0.28%) |
Apr 15, 2019 | 26.52 | 26.70 | 26.49 | 26.51 | 550,839 | -0.01(-0.04%) |
Apr 12, 2019 | 26.53 | 26.63 | 26.51 | 26.52 | 979,027 | -0.11(-0.42%) |
Apr 11, 2019 | 26.52 | 26.68 | 26.52 | 26.63 | 696,888 | +0.06(+0.21%) |
Apr 10, 2019 | 26.67 | 26.70 | 26.56 | 26.58 | 673,537 | -0.14(-0.52%) |
Apr 09, 2019 | 26.71 | 26.75 | 26.62 | 26.72 | 1,319,331 | +0.11(+0.42%) |
Apr 08, 2019 | 26.72 | 26.83 | 26.59 | 26.61 | 703,031 | -0.07(-0.28%) |
Apr 05, 2019 | 26.72 | 26.76 | 26.66 | 26.68 | 1,126,300 | -0.12(-0.45%) |
Apr 04, 2019 | 26.80 | 26.97 | 26.70 | 26.80 | 1,896,253 | +0.01(+0.03%) |
Apr 03, 2019 | 26.79 | 26.88 | 26.62 | 26.79 | 2,140,774 | -0.15(-0.55%) |
Apr 02, 2019 | 27.02 | 27.09 | 26.92 | 26.94 | 1,322,156 | -0.08(-0.31%) |
Apr 01, 2019 | 27.13 | 27.24 | 27.01 | 27.02 | 3,335,965 | -0.36(-1.33%) |
Mar 29, 2019 | 27.41 | 27.56 | 27.38 | 27.39 | 1,929,051 | -0.21(-0.78%) |
Mar 28, 2019 | 27.62 | 27.77 | 27.50 | 27.60 | 1,514,541 | -0.06(-0.20%) |
Mar 27, 2019 | 27.44 | 27.86 | 27.40 | 27.66 | 1,815,494 | +0.17(+0.61%) |
Mar 26, 2019 | 27.41 | 27.62 | 27.24 | 27.49 | 1,856,510 | -0.11(-0.40%) |
Mar 25, 2019 | 27.66 | 27.82 | 27.52 | 27.60 | 3,392,488 | +0.04(+0.13%) |
Mar 22, 2019 | 27.07 | 27.57 | 27.01 | 27.56 | 4,307,119 | +0.61(+2.24%) |
Mar 21, 2019 | 27.46 | 27.47 | 26.92 | 26.96 | 2,304,164 | -0.41(-1.50%) |
Mar 20, 2019 | 27.51 | 27.60 | 27.21 | 27.37 | 4,300,200 | -0.12(-0.44%) |
Mar 19, 2019 | 27.47 | 27.60 | 27.33 | 27.49 | 2,085,301 | -0.08(-0.30%) |
Mar 18, 2019 | 27.65 | 27.70 | 27.49 | 27.57 | 1,185,939 | -0.07(-0.27%) |
Mar 15, 2019 | 27.78 | 27.80 | 27.55 | 27.65 | 3,197,449 | -0.24(-0.86%) |
Mar 14, 2019 | 27.83 | 27.90 | 27.79 | 27.89 | 566,328 | +0.05(+0.17%) |
Mar 13, 2019 | 27.90 | 27.93 | 27.68 | 27.84 | 1,811,161 | -0.20(-0.73%) |
Mar 12, 2019 | 28.12 | 28.18 | 27.97 | 28.05 | 1,601,165 | -0.15(-0.53%) |
Mar 11, 2019 | 28.68 | 28.68 | 28.17 | 28.19 | 1,939,197 | -0.60(-2.09%) |
Mar 08, 2019 | 29.08 | 29.10 | 28.78 | 28.80 | 3,124,476 | +0.06(+0.19%) |
Mar 07, 2019 | 28.46 | 28.84 | 28.45 | 28.74 | 3,459,767 | +0.34(+1.21%) |
Mar 06, 2019 | 28.19 | 28.44 | 28.19 | 28.40 | 1,278,768 | +0.18(+0.62%) |
Mar 05, 2019 | 28.23 | 28.37 | 28.13 | 28.22 | 984,702 | -0.03(-0.10%) |
Mar 04, 2019 | 28.08 | 28.55 | 28.02 | 28.25 | 1,716,805 | +0.02(+0.07%) |
Mar 01, 2019 | 28.23 | 28.44 | 28.19 | 28.23 | 2,044,647 | -0.21(-0.75%) |
Feb 28, 2019 | 28.46 | 28.51 | 28.33 | 28.44 | 780,007 | +0.07(+0.26%) |
Feb 27, 2019 | 28.46 | 28.66 | 28.33 | 28.37 | 1,304,326 | +0.03(+0.10%) |
Feb 26, 2019 | 28.44 | 28.47 | 28.26 | 28.34 | 858,901 | -0.02(-0.07%) |
Feb 25, 2019 | 28.24 | 28.39 | 28.18 | 28.36 | 2,190,464 | -0.10(-0.36%) |
Feb 22, 2019 | 28.63 | 28.63 | 28.45 | 28.46 | 1,246,039 | -0.21(-0.74%) |
Feb 21, 2019 | 28.65 | 28.82 | 28.57 | 28.68 | 873,585 | +0.10(+0.36%) |
Feb 20, 2019 | 28.53 | 28.72 | 28.43 | 28.57 | 1,092,798 | +0.01(+0.03%) |
Feb 19, 2019 | 28.71 | 28.71 | 28.47 | 28.57 | 1,066,410 | -0.05(-0.16%) |
Feb 15, 2019 | 28.52 | 28.74 | 28.51 | 28.61 | 2,335,138 | -0.13(-0.45%) |
Feb 14, 2019 | 28.87 | 28.95 | 28.63 | 28.74 | 1,619,576 | -0.02(-0.06%) |
Feb 13, 2019 | 28.64 | 28.78 | 28.56 | 28.76 | 1,259,614 | -0.01(-0.03%) |
Feb 12, 2019 | 29.00 | 29.04 | 28.72 | 28.77 | 2,010,160 | -0.44(-1.49%) |
Feb 11, 2019 | 29.07 | 29.26 | 28.99 | 29.21 | 986,801 | +0.04(+0.13%) |
Feb 08, 2019 | 29.49 | 29.51 | 29.17 | 29.17 | 2,314,335 | -0.07(-0.22%) |
Feb 07, 2019 | 29.10 | 29.44 | 29.02 | 29.23 | 3,924,297 | +0.39(+1.35%) |
Feb 06, 2019 | 28.73 | 28.95 | 28.69 | 28.84 | 1,211,511 | +0.10(+0.35%) |
Feb 05, 2019 | 28.96 | 28.96 | 28.70 | 28.74 | 1,294,483 | -0.25(-0.86%) |
Feb 04, 2019 | 29.34 | 29.37 | 28.99 | 28.99 | 1,409,006 | -0.37(-1.26%) |
Feb 01, 2019 | 29.36 | 29.43 | 29.16 | 29.36 | 1,856,340 | +0.16(+0.54%) |
Jan 31, 2019 | 29.50 | 29.52 | 29.08 | 29.21 | 3,402,892 | -0.42(-1.41%) |
Jan 30, 2019 | 30.08 | 30.18 | 29.55 | 29.62 | 2,035,904 | -0.82(-2.68%) |
Jan 29, 2019 | 30.14 | 30.54 | 30.12 | 30.44 | 1,044,255 | +0.29(+0.95%) |
Jan 28, 2019 | 30.17 | 30.37 | 30.15 | 30.15 | 1,580,912 | +0.38(+1.28%) |
Jan 25, 2019 | 29.92 | 29.99 | 29.69 | 29.77 | 1,704,896 | -0.35(-1.17%) |
Jan 24, 2019 | 30.23 | 30.34 | 30.09 | 30.12 | 948,737 | -0.19(-0.61%) |
Jan 23, 2019 | 30.20 | 30.66 | 30.06 | 30.31 | 1,714,720 | -0.03(-0.09%) |
Jan 22, 2019 | 29.97 | 30.56 | 29.96 | 30.34 | 3,039,929 | +0.59(+2.00%) |
Jan 18, 2019 | 29.83 | 30.01 | 29.61 | 29.74 | 2,855,327 | -0.31(-1.02%) |
Jan 17, 2019 | 30.37 | 30.42 | 29.91 | 30.05 | 1,685,419 | -0.22(-0.74%) |
Jan 16, 2019 | 30.22 | 30.28 | 30.00 | 30.27 | 1,932,613 | +0.00(+0.00%) |
Jan 15, 2019 | 30.76 | 30.76 | 30.22 | 30.27 | 1,678,856 | -0.58(-1.89%) |
Jan 14, 2019 | 30.87 | 31.00 | 30.74 | 30.86 | 1,178,871 | +0.29(+0.94%) |
Jan 11, 2019 | 30.67 | 30.76 | 30.56 | 30.57 | 1,694,764 | +0.07(+0.24%) |
Jan 10, 2019 | 30.81 | 30.97 | 30.46 | 30.49 | 1,875,457 | -0.08(-0.27%) |
Jan 09, 2019 | 30.69 | 30.81 | 30.43 | 30.58 | 3,235,988 | -0.20(-0.66%) |
Jan 08, 2019 | 30.78 | 31.26 | 30.69 | 30.78 | 2,557,415 | -0.32(-1.01%) |
Jan 07, 2019 | 31.39 | 31.48 | 30.94 | 31.10 | 3,706,890 | -0.31(-0.98%) |
Jan 04, 2019 | 32.33 | 32.43 | 31.28 | 31.40 | 4,637,401 | -1.48(-4.51%) |
Jan 03, 2019 | 32.30 | 32.93 | 32.16 | 32.89 | 5,296,700 | +1.07(+3.35%) |
Jan 02, 2019 | 32.65 | 32.65 | 31.63 | 31.82 | 3,157,743 | -0.09(-0.29%) |
Dec 31, 2018 | 31.87 | 32.26 | 31.79 | 31.91 | 3,493,761 | -0.29(-0.89%) |
Dec 28, 2018 | 31.96 | 32.45 | 31.66 | 32.20 | 5,886,351 | +0.04(+0.12%) |
Dec 27, 2018 | 32.69 | 33.45 | 32.16 | 32.16 | 5,063,786 | -0.15(-0.46%) |
Dec 26, 2018 | 34.04 | 34.30 | 32.30 | 32.31 | 9,230,365 | -2.10(-6.10%) |
Dec 24, 2018 | 33.85 | 34.43 | 33.41 | 34.41 | 5,990,049 | +0.83(+2.48%) |
Dec 21, 2018 | 32.32 | 33.77 | 32.21 | 33.58 | 7,366,573 | +1.05(+3.21%) |
Dec 20, 2018 | 32.19 | 32.98 | 31.84 | 32.54 | 6,302,383 | +0.46(+1.44%) |
Dec 19, 2018 | 31.36 | 32.34 | 30.87 | 32.07 | 6,737,321 | +0.76(+2.42%) |
Dec 18, 2018 | 31.28 | 31.61 | 31.03 | 31.31 | 3,468,004 | -0.21(-0.67%) |
Dec 17, 2018 | 30.96 | 31.78 | 30.72 | 31.53 | 4,963,199 | +0.68(+2.22%) |
Dec 14, 2018 | 30.45 | 30.90 | 30.33 | 30.84 | 3,676,206 | +0.75(+2.49%) |
Dec 13, 2018 | 29.93 | 30.28 | 29.77 | 30.09 | 3,927,130 | +0.01(+0.03%) |
Dec 12, 2018 | 29.92 | 30.10 | 29.62 | 30.08 | 3,336,645 | -0.31(-1.00%) |
Dec 11, 2018 | 29.98 | 30.61 | 29.95 | 30.39 | 3,426,477 | -0.06(-0.21%) |
Dec 10, 2018 | 30.81 | 31.15 | 30.32 | 30.45 | 5,087,087 | -0.31(-1.02%) |
Dec 07, 2018 | 29.93 | 30.86 | 29.75 | 30.77 | 6,741,332 | +0.98(+3.29%) |
Dec 06, 2018 | 30.58 | 30.71 | 29.79 | 29.79 | 8,050,198 | -0.18(-0.62%) |
Dec 04, 2018 | 29.03 | 30.03 | 28.96 | 29.97 | 5,750,936 | +1.09(+3.78%) |
Dec 03, 2018 | 28.73 | 29.09 | 28.71 | 28.88 | 2,588,293 | -0.49(-1.67%) |
Nov 30, 2018 | 29.57 | 29.70 | 29.37 | 29.37 | 1,793,890 | -0.23(-0.78%) |
Nov 29, 2018 | 29.63 | 29.82 | 29.40 | 29.60 | 2,197,875 | +0.10(+0.35%) |
Nov 28, 2018 | 30.25 | 30.42 | 29.50 | 29.50 | 3,828,186 | -0.96(-3.16%) |
Nov 27, 2018 | 30.75 | 30.89 | 30.40 | 30.46 | 1,818,411 | -0.10(-0.33%) |
Nov 26, 2018 | 30.84 | 30.98 | 30.56 | 30.56 | 1,975,704 | -0.73(-2.34%) |
Nov 23, 2018 | 31.32 | 31.32 | 30.98 | 31.30 | 872,785 | +0.23(+0.74%) |
Nov 21, 2018 | 31.06 | 31.06 | 31.06 | 0 | -0.22(-0.71%) | |
Nov 20, 2018 | 31.43 | 31.67 | 30.88 | 31.29 | 5,069,904 | +0.55(+1.78%) |
Nov 19, 2018 | 29.90 | 30.82 | 29.88 | 30.74 | 2,784,053 | +0.98(+3.29%) |
Nov 16, 2018 | 29.95 | 30.07 | 29.62 | 29.76 | 3,372,233 | +0.10(+0.34%) |
Nov 15, 2018 | 30.28 | 30.50 | 29.57 | 29.66 | 5,526,669 | -0.55(-1.81%) |
Nov 14, 2018 | 29.65 | 30.34 | 29.56 | 30.20 | 4,069,013 | +0.27(+0.90%) |
Nov 13, 2018 | 29.82 | 30.03 | 29.41 | 29.94 | 4,286,301 | -0.01(-0.03%) |
Nov 12, 2018 | 29.29 | 29.99 | 29.24 | 29.95 | 5,772,254 | +0.87(+2.99%) |
Nov 09, 2018 | 28.87 | 29.32 | 28.81 | 29.08 | 3,596,105 | +0.48(+1.68%) |
Nov 08, 2018 | 28.52 | 28.73 | 28.46 | 28.59 | 1,516,679 | +0.17(+0.59%) |
Nov 07, 2018 | 28.97 | 29.04 | 28.41 | 28.43 | 4,897,914 | -0.89(-3.03%) |
Nov 06, 2018 | 29.55 | 29.58 | 29.17 | 29.32 | 1,810,061 | -0.23(-0.78%) |
Nov 05, 2018 | 29.45 | 29.87 | 29.44 | 29.55 | 2,543,163 | +0.09(+0.31%) |
Nov 02, 2018 | 29.12 | 29.66 | 28.95 | 29.45 | 6,298,670 | +0.44(+1.53%) |
Nov 01, 2018 | 29.35 | 29.58 | 28.98 | 29.01 | 3,620,402 | -0.42(-1.41%) |
Oct 31, 2018 | 29.60 | 29.62 | 29.14 | 29.43 | 4,703,989 | -0.67(-2.21%) |
Oct 30, 2018 | 30.68 | 30.82 | 30.08 | 30.09 | 6,666,449 | -0.43(-1.42%) |
Oct 29, 2018 | 29.54 | 31.17 | 29.42 | 30.53 | 6,310,090 | +0.56(+1.85%) |
Oct 26, 2018 | 30.24 | 30.40 | 29.43 | 29.97 | 9,259,157 | +0.72(+2.47%) |
Oct 25, 2018 | 29.79 | 29.94 | 29.05 | 29.25 | 5,474,536 | -1.03(-3.39%) |
Oct 24, 2018 | 28.96 | 30.31 | 28.93 | 30.28 | 8,264,830 | +1.35(+4.67%) |
Oct 23, 2018 | 29.34 | 29.67 | 28.80 | 28.93 | 6,685,592 | +0.10(+0.35%) |
Oct 22, 2018 | 28.81 | 29.05 | 28.59 | 28.83 | 4,258,443 | -0.14(-0.48%) |
Oct 19, 2018 | 28.73 | 29.08 | 28.46 | 28.96 | 4,075,413 | +0.04(+0.13%) |
Oct 18, 2018 | 28.42 | 29.06 | 28.39 | 28.93 | 3,273,426 | +0.66(+2.32%) |
Oct 17, 2018 | 28.17 | 28.57 | 28.13 | 28.27 | 2,646,577 | -0.04(-0.13%) |
Oct 16, 2018 | 28.87 | 28.88 | 28.23 | 28.31 | 4,007,427 | -0.83(-2.86%) |
Oct 15, 2018 | 28.87 | 29.24 | 28.84 | 29.14 | 2,795,668 | +0.36(+1.25%) |
Oct 12, 2018 | 28.81 | 29.37 | 28.70 | 28.78 | 7,529,261 | -0.83(-2.81%) |
Oct 11, 2018 | 29.35 | 29.91 | 28.96 | 29.61 | 12,181,147 | +0.36(+1.23%) |
Oct 10, 2018 | 28.15 | 29.28 | 28.15 | 29.25 | 9,145,054 | +1.24(+4.43%) |
Oct 09, 2018 | 28.09 | 28.14 | 27.79 | 28.01 | 2,516,463 | -0.07(-0.26%) |
Oct 08, 2018 | 28.03 | 28.42 | 27.85 | 28.09 | 4,134,531 | +0.18(+0.63%) |
Oct 05, 2018 | 27.59 | 28.18 | 27.50 | 27.91 | 2,887,413 | +0.33(+1.21%) |
Oct 04, 2018 | 27.20 | 27.77 | 27.16 | 27.58 | 3,919,440 | +0.54(+1.98%) |
Oct 03, 2018 | 26.95 | 27.10 | 26.91 | 27.04 | 957,698 | -0.06(-0.20%) |
Oct 02, 2018 | 27.08 | 27.14 | 26.88 | 27.10 | 1,072,612 | +0.07(+0.27%) |
Oct 01, 2018 | 26.94 | 27.09 | 26.82 | 27.02 | 1,919,516 | -0.05(-0.17%) |
Sep 28, 2018 | 27.12 | 27.18 | 27.01 | 27.07 | 933,644 | +0.01(+0.03%) |
Sep 27, 2018 | 27.16 | 27.19 | 26.97 | 27.06 | 1,228,733 | -0.23(-0.85%) |
Sep 26, 2018 | 27.29 | 27.34 | 27.04 | 27.29 | 1,425,729 | -0.01(-0.03%) |
Sep 25, 2018 | 27.36 | 27.44 | 27.29 | 27.30 | 1,510,268 | -0.04(-0.13%) |
Sep 24, 2018 | 27.61 | 27.72 | 27.32 | 27.33 | 1,253,716 | -0.07(-0.27%) |
Sep 21, 2018 | 27.17 | 27.44 | 27.16 | 27.41 | 1,581,414 | +0.13(+0.47%) |
Sep 20, 2018 | 27.37 | 27.44 | 27.22 | 27.28 | 1,725,838 | -0.29(-1.04%) |
Sep 19, 2018 | 27.54 | 27.73 | 27.47 | 27.56 | 1,873,784 | +0.03(+0.10%) |
Sep 18, 2018 | 27.74 | 27.75 | 27.40 | 27.54 | 1,691,620 | -0.23(-0.83%) |
Sep 17, 2018 | 27.41 | 27.79 | 27.40 | 27.77 | 1,880,631 | +0.40(+1.45%) |
Sep 14, 2018 | 27.26 | 27.47 | 27.23 | 27.37 | 1,543,666 | +0.07(+0.27%) |
Sep 13, 2018 | 27.41 | 27.41 | 27.23 | 27.30 | 1,060,753 | -0.27(-0.97%) |
Sep 12, 2018 | 27.53 | 27.80 | 27.51 | 27.56 | 2,118,812 | +0.07(+0.27%) |
Sep 11, 2018 | 27.82 | 27.88 | 27.44 | 27.49 | 1,538,584 | -0.22(-0.80%) |
Sep 10, 2018 | 27.63 | 27.85 | 27.63 | 27.71 | 1,052,060 | -0.06(-0.23%) |
Sep 07, 2018 | 27.89 | 27.89 | 27.56 | 27.78 | 2,062,379 | +0.11(+0.40%) |
Sep 06, 2018 | 27.43 | 27.86 | 27.40 | 27.67 | 2,166,832 | +0.23(+0.84%) |
Sep 05, 2018 | 27.12 | 27.52 | 27.12 | 27.44 | 1,657,199 | +0.36(+1.33%) |
Sep 04, 2018 | 27.04 | 27.22 | 27.00 | 27.08 | 1,784,624 | +0.12(+0.44%) |
Aug 31, 2018 | 26.96 | 26.96 | 26.96 | 0 | -0.05(-0.17%) | |
Aug 30, 2018 | 26.98 | 27.08 | 26.83 | 27.00 | 1,146,438 | +0.06(+0.24%) |
Aug 29, 2018 | 27.21 | 27.21 | 26.93 | 26.94 | 1,233,734 | -0.32(-1.18%) |
Aug 28, 2018 | 27.22 | 27.31 | 27.19 | 27.26 | 1,011,952 | -0.03(-0.10%) |
Aug 27, 2018 | 27.43 | 27.47 | 27.29 | 27.29 | 1,549,963 | -0.27(-0.97%) |
Aug 24, 2018 | 27.74 | 27.74 | 27.55 | 27.56 | 1,325,962 | -0.26(-0.93%) |
Aug 23, 2018 | 27.82 | 27.86 | 27.63 | 27.81 | 919,506 | +0.05(+0.17%) |
Aug 22, 2018 | 27.92 | 27.97 | 27.75 | 27.77 | 804,325 | -0.11(-0.40%) |
Aug 21, 2018 | 27.88 | 27.91 | 27.72 | 27.88 | 1,478,051 | -0.10(-0.36%) |
Aug 20, 2018 | 27.90 | 28.08 | 27.89 | 27.98 | 1,618,440 | +0.03(+0.10%) |
Aug 17, 2018 | 28.03 | 28.19 | 27.89 | 27.95 | 1,810,181 | -0.01(-0.03%) |
Aug 16, 2018 | 27.85 | 28.01 | 27.78 | 27.96 | 1,503,659 | -0.06(-0.23%) |
Aug 15, 2018 | 27.91 | 28.21 | 27.84 | 28.03 | 2,437,309 | +0.31(+1.13%) |
Aug 14, 2018 | 27.78 | 27.91 | 27.67 | 27.71 | 1,305,884 | -0.16(-0.56%) |
Aug 13, 2018 | 27.80 | 27.89 | 27.62 | 27.87 | 1,367,367 | +0.02(+0.07%) |
Aug 10, 2018 | 27.82 | 27.94 | 27.74 | 27.85 | 4,581,317 | +0.22(+0.80%) |
Aug 09, 2018 | 27.62 | 27.66 | 27.52 | 27.63 | 709,303 | +0.01(+0.03%) |
Aug 08, 2018 | 27.68 | 27.74 | 27.56 | 27.62 | 973,144 | -0.02(-0.07%) |
Aug 07, 2018 | 27.66 | 27.72 | 27.59 | 27.64 | 1,156,428 | -0.10(-0.37%) |
Aug 06, 2018 | 27.91 | 27.95 | 27.73 | 27.74 | 703,368 | -0.18(-0.63%) |
Aug 03, 2018 | 27.93 | 28.04 | 27.90 | 27.91 | 869,078 | -0.06(-0.23%) |
Aug 02, 2018 | 28.57 | 28.57 | 27.95 | 27.98 | 1,477,051 | -0.39(-1.36%) |
Aug 01, 2018 | 28.39 | 28.51 | 28.27 | 28.37 | 1,690,346 | -0.15(-0.52%) |
Jul 31, 2018 | 28.59 | 28.73 | 28.35 | 28.51 | 1,365,904 | -0.16(-0.55%) |
Jul 30, 2018 | 28.26 | 28.81 | 28.26 | 28.67 | 2,222,523 | +0.40(+1.40%) |
Jul 27, 2018 | 27.73 | 28.43 | 27.72 | 28.27 | 2,322,820 | +0.40(+1.42%) |
Jul 26, 2018 | 27.86 | 27.93 | 27.77 | 27.88 | 1,691,437 | +0.41(+1.48%) |
Jul 25, 2018 | 27.86 | 27.86 | 27.47 | 27.47 | 1,265,914 | -0.39(-1.39%) |
Jul 24, 2018 | 27.68 | 27.98 | 27.59 | 27.86 | 1,640,207 | -0.13(-0.46%) |
Jul 23, 2018 | 28.16 | 28.26 | 27.97 | 27.99 | 547,951 | -0.08(-0.30%) |
Jul 20, 2018 | 27.95 | 28.10 | 27.89 | 28.07 | 959,337 | +0.02(+0.07%) |
Jul 19, 2018 | 28.02 | 28.09 | 27.92 | 28.05 | 1,307,886 | +0.15(+0.53%) |
Jul 18, 2018 | 27.85 | 27.99 | 27.84 | 27.91 | 471,189 | +0.06(+0.20%) |
Jul 17, 2018 | 28.33 | 28.33 | 27.80 | 27.85 | 1,028,243 | -0.18(-0.66%) |
Jul 16, 2018 | 27.95 | 28.07 | 27.91 | 28.03 | 601,871 | +0.08(+0.30%) |
Jul 13, 2018 | 27.97 | 28.04 | 27.91 | 27.95 | 741,728 | -0.05(-0.16%) |
Jul 12, 2018 | 28.34 | 28.36 | 27.98 | 28.00 | 807,645 | -0.46(-1.62%) |
Jul 11, 2018 | 28.51 | 28.54 | 28.36 | 28.46 | 1,098,619 | +0.14(+0.49%) |
Jul 10, 2018 | 28.27 | 28.41 | 28.26 | 28.32 | 649,913 | -0.01(-0.03%) |
Jul 09, 2018 | 28.45 | 28.55 | 28.33 | 28.33 | 1,446,100 | -0.28(-0.97%) |
Jul 06, 2018 | 28.98 | 29.01 | 28.57 | 28.61 | 1,113,605 | -0.44(-1.52%) |
Jul 05, 2018 | 29.21 | 29.35 | 29.02 | 29.05 | 885,573 | -0.36(-1.22%) |
Jul 03, 2018 | 29.41 | 29.41 | 29.41 | 0 | +0.36(+1.24%) | |
Jul 02, 2018 | 29.53 | 29.59 | 29.05 | 29.05 | 891,855 | -0.23(-0.79%) |
Jun 29, 2018 | 29.18 | 29.29 | 29.04 | 29.28 | 1,264,372 | -0.04(-0.13%) |
Jun 28, 2018 | 29.62 | 29.67 | 29.22 | 29.32 | 1,636,505 | -0.27(-0.90%) |
Jun 27, 2018 | 29.06 | 29.59 | 28.93 | 29.58 | 2,377,244 | +0.41(+1.42%) |
Jun 26, 2018 | 29.19 | 29.29 | 29.01 | 29.17 | 1,272,703 | -0.12(-0.41%) |
Jun 25, 2018 | 28.90 | 29.54 | 28.86 | 29.29 | 2,324,075 | +0.62(+2.15%) |
Jun 22, 2018 | 28.48 | 28.74 | 28.48 | 28.67 | 988,243 | +0.10(+0.35%) |
Jun 21, 2018 | 28.27 | 28.62 | 28.24 | 28.57 | 983,408 | +0.24(+0.85%) |
Jun 20, 2018 | 28.39 | 28.41 | 28.21 | 28.33 | 880,335 | -0.19(-0.66%) |
Jun 19, 2018 | 28.80 | 28.89 | 28.52 | 28.52 | 1,343,322 | +0.08(+0.29%) |
Jun 18, 2018 | 28.60 | 28.69 | 28.42 | 28.43 | 1,191,844 | +0.01(+0.03%) |
Jun 15, 2018 | 28.31 | 28.37 | 28.43 | 1,779,772 | +0.11(+0.39%) | |
Jun 14, 2018 | 28.46 | 28.50 | 28.27 | 28.31 | 922,053 | -0.30(-1.06%) |
Jun 13, 2018 | 28.56 | 28.66 | 28.40 | 28.62 | 1,221,609 | +0.02(+0.06%) |
Jun 12, 2018 | 28.71 | 28.74 | 28.58 | 28.60 | 467,107 | -0.16(-0.54%) |
Jun 11, 2018 | 28.85 | 28.86 | 28.68 | 28.76 | 735,402 | -0.07(-0.26%) |
Jun 08, 2018 | 28.99 | 29.03 | 28.79 | 28.83 | 1,023,618 | +0.02(+0.06%) |
Jun 07, 2018 | 28.58 | 28.97 | 28.58 | 28.81 | 1,548,369 | +0.23(+0.80%) |
Jun 06, 2018 | 28.87 | 28.58 | 28.58 | 993,742 | -0.18(-0.64%) | |
Jun 05, 2018 | 28.77 | 28.88 | 28.71 | 28.77 | 1,056,451 | -0.09(-0.32%) |
Jun 04, 2018 | 29.02 | 29.04 | 28.84 | 28.86 | 1,253,731 | -0.25(-0.85%) |
Jun 01, 2018 | 29.42 | 29.43 | 29.09 | 29.11 | 1,204,258 | -0.46(-1.56%) |
May 31, 2018 | 29.55 | 29.63 | 29.37 | 29.57 | 1,102,013 | +0.03(+0.09%) |
May 30, 2018 | 29.65 | 29.68 | 29.49 | 29.54 | 607,978 | -0.22(-0.74%) |
May 29, 2018 | 29.76 | 29.92 | 29.59 | 29.76 | 1,341,784 | +0.14(+0.47%) |
May 25, 2018 | 29.62 | 29.62 | 29.62 | 0 | -0.04(-0.12%) | |
May 24, 2018 | 29.64 | 29.94 | 29.59 | 29.66 | 724,498 | +0.04(+0.12%) |
May 23, 2018 | 30.10 | 30.10 | 29.62 | 29.62 | 1,003,727 | -0.27(-0.89%) |
May 22, 2018 | 29.71 | 29.93 | 29.66 | 29.89 | 751,709 | +0.06(+0.18%) |
May 21, 2018 | 29.77 | 29.96 | 29.65 | 29.83 | 458,891 | -0.17(-0.58%) |
May 18, 2018 | 29.95 | 30.04 | 29.86 | 30.01 | 894,158 | +0.17(+0.55%) |
May 17, 2018 | 29.85 | 29.99 | 29.63 | 29.84 | 568,793 | +0.12(+0.40%) |
May 16, 2018 | 29.89 | 29.90 | 29.66 | 29.72 | 723,782 | -0.19(-0.65%) |
May 15, 2018 | 29.83 | 30.07 | 29.82 | 29.91 | 1,242,444 | +0.32(+1.09%) |
May 14, 2018 | 29.57 | 29.64 | 29.40 | 29.59 | 777,973 | -0.05(-0.15%) |
May 11, 2018 | 29.68 | 29.77 | 29.57 | 29.64 | 1,073,793 | +0.03(+0.09%) |
May 10, 2018 | 29.83 | 29.84 | 29.59 | 29.61 | 1,189,246 | -0.29(-0.98%) |
May 09, 2018 | 30.18 | 30.29 | 29.90 | 29.91 | 1,214,861 | -0.35(-1.16%) |
May 08, 2018 | 30.30 | 30.46 | 30.18 | 30.25 | 1,290,190 | +0.04(+0.12%) |
May 07, 2018 | 30.32 | 30.34 | 30.12 | 30.22 | 1,068,122 | -0.23(-0.76%) |
May 04, 2018 | 31.17 | 31.20 | 30.39 | 30.45 | 1,569,460 | -0.60(-1.93%) |
May 03, 2018 | 31.19 | 31.54 | 30.94 | 31.05 | 2,061,113 | +0.01(+0.03%) |
May 02, 2018 | 30.80 | 31.06 | 30.71 | 31.04 | 1,239,101 | +0.17(+0.54%) |