Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.59 | 26.71 | 26.47 | 26.47 | 258,169 | -0.45(-1.68%) |
May 30, 2019 | 26.79 | 26.95 | 26.74 | 26.93 | 498,985 | +0.29(+1.09%) |
May 29, 2019 | 26.68 | 26.79 | 26.55 | 26.64 | 363,793 | -0.20(-0.75%) |
May 28, 2019 | 27.09 | 27.23 | 26.84 | 26.84 | 1,287,419 | -0.16(-0.60%) |
May 24, 2019 | 27.15 | 27.24 | 26.99 | 27.00 | 315,053 | +0.04(+0.16%) |
May 23, 2019 | 27.11 | 27.11 | 26.83 | 26.96 | 647,291 | -0.49(-1.79%) |
May 22, 2019 | 27.43 | 27.57 | 27.41 | 27.45 | 412,051 | -0.14(-0.50%) |
May 21, 2019 | 27.52 | 27.64 | 27.47 | 27.59 | 438,256 | +0.42(+1.54%) |
May 20, 2019 | 27.26 | 27.42 | 27.10 | 27.17 | 462,991 | -0.46(-1.67%) |
May 17, 2019 | 27.64 | 28.02 | 27.63 | 27.63 | 288,799 | -0.34(-1.21%) |
May 16, 2019 | 27.69 | 28.09 | 27.68 | 27.97 | 4,415,890 | +0.24(+0.86%) |
May 15, 2019 | 27.24 | 27.78 | 27.24 | 27.73 | 305,827 | +0.27(+0.99%) |
May 14, 2019 | 27.14 | 27.58 | 27.14 | 27.46 | 457,315 | +0.49(+1.82%) |
May 13, 2019 | 27.23 | 27.36 | 26.91 | 26.97 | 600,346 | -1.06(-3.80%) |
May 10, 2019 | 27.76 | 28.08 | 27.39 | 28.03 | 226,913 | +0.16(+0.56%) |
May 09, 2019 | 27.75 | 27.95 | 27.48 | 27.88 | 361,436 | -0.29(-1.02%) |
May 08, 2019 | 28.08 | 28.36 | 28.05 | 28.16 | 440,650 | +0.04(+0.15%) |
May 07, 2019 | 28.44 | 28.52 | 27.94 | 28.12 | 577,348 | -0.61(-2.11%) |
May 06, 2019 | 28.30 | 28.79 | 28.27 | 28.73 | 337,138 | -0.28(-0.97%) |
May 03, 2019 | 28.85 | 29.03 | 28.82 | 29.01 | 199,409 | +0.28(+0.96%) |
May 02, 2019 | 28.84 | 29.04 | 28.61 | 28.73 | 623,193 | -0.19(-0.64%) |
May 01, 2019 | 29.24 | 29.32 | 28.88 | 28.92 | 478,100 | -0.06(-0.21%) |
Apr 30, 2019 | 28.92 | 29.02 | 28.78 | 28.98 | 358,592 | +0.03(+0.10%) |
Apr 29, 2019 | 28.93 | 29.00 | 28.89 | 28.95 | 455,502 | +0.07(+0.25%) |
Apr 26, 2019 | 28.82 | 28.88 | 28.63 | 28.88 | 423,822 | -0.09(-0.31%) |
Apr 25, 2019 | 29.12 | 29.15 | 28.86 | 28.97 | 347,209 | -0.06(-0.20%) |
Apr 24, 2019 | 29.02 | 29.13 | 28.99 | 29.03 | 439,006 | +0.01(+0.02%) |
Apr 23, 2019 | 28.75 | 29.02 | 28.75 | 29.02 | 512,837 | +0.31(+1.09%) |
Apr 22, 2019 | 28.57 | 28.73 | 28.57 | 28.71 | 299,826 | -0.02(-0.06%) |
Apr 18, 2019 | 28.66 | 28.73 | 28.54 | 28.73 | 417,571 | +0.05(+0.17%) |
Apr 17, 2019 | 28.65 | 28.70 | 28.54 | 28.68 | 642,484 | +0.20(+0.70%) |
Apr 16, 2019 | 28.44 | 28.51 | 28.38 | 28.48 | 783,046 | +0.15(+0.52%) |
Apr 15, 2019 | 28.37 | 28.41 | 28.21 | 28.33 | 472,649 | -0.04(-0.14%) |
Apr 12, 2019 | 28.28 | 28.37 | 28.19 | 28.37 | 420,696 | +0.27(+0.96%) |
Apr 11, 2019 | 28.21 | 28.23 | 28.06 | 28.10 | 1,335,046 | -0.09(-0.32%) |
Apr 10, 2019 | 28.03 | 28.21 | 28.03 | 28.19 | 1,418,992 | +0.20(+0.72%) |
Apr 09, 2019 | 28.10 | 28.12 | 27.95 | 27.99 | 11,819,716 | -0.23(-0.83%) |
Apr 08, 2019 | 28.04 | 28.22 | 27.95 | 28.22 | 313,722 | +0.10(+0.35%) |
Apr 05, 2019 | 28.08 | 28.13 | 28.03 | 28.12 | 278,172 | +0.11(+0.41%) |
Apr 04, 2019 | 28.07 | 28.15 | 27.88 | 28.01 | 302,170 | -0.09(-0.32%) |
Apr 03, 2019 | 28.00 | 28.21 | 27.99 | 28.10 | 2,573,364 | +0.17(+0.62%) |
Apr 02, 2019 | 27.77 | 27.93 | 27.68 | 27.93 | 488,514 | +0.20(+0.71%) |
Apr 01, 2019 | 27.59 | 27.76 | 27.50 | 27.73 | 350,641 | +0.36(+1.33%) |
Mar 29, 2019 | 27.29 | 27.37 | 27.18 | 27.37 | 283,173 | +0.24(+0.89%) |
Mar 28, 2019 | 27.09 | 27.20 | 26.98 | 27.12 | 469,036 | +0.13(+0.47%) |
Mar 27, 2019 | 27.20 | 27.21 | 26.79 | 27.00 | 281,435 | -0.14(-0.50%) |
Mar 26, 2019 | 27.21 | 27.37 | 27.00 | 27.13 | 303,933 | +0.18(+0.66%) |
Mar 25, 2019 | 27.01 | 27.09 | 26.82 | 26.96 | 339,139 | -0.12(-0.43%) |
Mar 22, 2019 | 27.58 | 27.64 | 27.07 | 27.07 | 293,175 | -0.67(-2.40%) |
Mar 21, 2019 | 27.15 | 27.77 | 27.15 | 27.74 | 360,674 | +0.65(+2.39%) |
Mar 20, 2019 | 27.12 | 27.30 | 26.94 | 27.09 | 1,101,606 | -0.06(-0.24%) |
Mar 19, 2019 | 27.19 | 27.23 | 27.04 | 27.15 | 351,953 | +0.10(+0.37%) |
Mar 18, 2019 | 26.98 | 27.12 | 26.92 | 27.05 | 677,596 | +0.06(+0.21%) |
Mar 15, 2019 | 26.73 | 27.08 | 26.71 | 27.00 | 485,082 | +0.34(+1.29%) |
Mar 14, 2019 | 26.66 | 26.70 | 26.59 | 26.65 | 347,315 | +0.01(+0.05%) |
Mar 13, 2019 | 26.54 | 26.75 | 26.54 | 26.64 | 455,496 | +0.13(+0.51%) |
Mar 12, 2019 | 26.43 | 26.58 | 26.38 | 26.51 | 475,393 | +0.14(+0.55%) |
Mar 11, 2019 | 25.92 | 26.37 | 25.92 | 26.36 | 502,141 | +0.53(+2.07%) |
Mar 08, 2019 | 25.56 | 25.84 | 25.53 | 25.83 | 265,045 | -0.01(-0.02%) |
Mar 07, 2019 | 26.04 | 26.05 | 25.78 | 25.83 | 392,410 | -0.28(-1.06%) |
Mar 06, 2019 | 26.23 | 26.23 | 26.10 | 26.11 | 240,478 | -0.16(-0.59%) |
Mar 05, 2019 | 26.32 | 26.33 | 26.16 | 26.27 | 373,832 | -0.04(-0.13%) |
Mar 04, 2019 | 26.51 | 26.55 | 26.06 | 26.30 | 401,906 | -0.14(-0.51%) |
Mar 01, 2019 | 26.43 | 26.50 | 26.28 | 26.44 | 346,309 | +0.22(+0.85%) |
Feb 28, 2019 | 26.24 | 26.34 | 26.18 | 26.21 | 535,328 | -0.19(-0.73%) |
Feb 27, 2019 | 26.34 | 26.41 | 26.17 | 26.41 | 376,676 | -0.03(-0.12%) |
Feb 26, 2019 | 26.32 | 26.52 | 26.28 | 26.44 | 317,747 | -0.00(-0.01%) |
Feb 25, 2019 | 26.49 | 26.59 | 26.43 | 26.44 | 511,674 | +0.14(+0.53%) |
Feb 22, 2019 | 26.11 | 26.30 | 26.11 | 26.30 | 291,299 | +0.34(+1.32%) |
Feb 21, 2019 | 25.92 | 26.05 | 25.85 | 25.96 | 272,671 | +0.01(+0.04%) |
Feb 20, 2019 | 25.95 | 26.06 | 25.86 | 25.95 | 325,443 | +0.03(+0.12%) |
Feb 19, 2019 | 25.79 | 25.99 | 25.75 | 25.92 | 432,967 | +0.04(+0.15%) |
Feb 15, 2019 | 25.89 | 25.93 | 25.74 | 25.88 | 366,312 | +0.16(+0.62%) |
Feb 14, 2019 | 25.63 | 25.82 | 25.60 | 25.72 | 327,005 | +0.04(+0.17%) |
Feb 13, 2019 | 25.73 | 25.79 | 25.66 | 25.68 | 378,270 | +0.03(+0.11%) |
Feb 12, 2019 | 25.48 | 25.67 | 25.43 | 25.65 | 1,986,920 | +0.37(+1.47%) |
Feb 11, 2019 | 25.31 | 25.43 | 25.22 | 25.28 | 979,298 | +0.04(+0.18%) |
Feb 08, 2019 | 24.93 | 25.23 | 24.87 | 25.23 | 274,421 | +0.05(+0.20%) |
Feb 07, 2019 | 25.32 | 25.43 | 25.07 | 25.18 | 342,602 | -0.40(-1.54%) |
Feb 06, 2019 | 25.54 | 25.65 | 25.46 | 25.57 | 582,905 | +0.04(+0.18%) |
Feb 05, 2019 | 25.37 | 25.55 | 25.33 | 25.53 | 648,560 | +0.24(+0.95%) |
Feb 04, 2019 | 24.97 | 25.30 | 24.93 | 25.29 | 617,611 | +0.36(+1.44%) |
Feb 01, 2019 | 24.83 | 25.03 | 24.82 | 24.93 | 726,999 | +0.12(+0.46%) |
Jan 31, 2019 | 24.73 | 24.94 | 24.64 | 24.82 | 468,342 | +0.00(+0.01%) |
Jan 30, 2019 | 24.54 | 24.91 | 24.40 | 24.81 | 837,355 | +0.66(+2.74%) |
Jan 29, 2019 | 24.42 | 24.44 | 24.13 | 24.15 | 559,164 | -0.23(-0.93%) |
Jan 28, 2019 | 24.37 | 24.41 | 24.24 | 24.38 | 670,564 | -0.35(-1.40%) |
Jan 25, 2019 | 24.54 | 24.77 | 24.49 | 24.73 | 847,019 | +0.42(+1.72%) |
Jan 24, 2019 | 24.17 | 24.35 | 24.17 | 24.31 | 470,899 | +0.28(+1.15%) |
Jan 23, 2019 | 24.04 | 24.19 | 23.80 | 24.03 | 379,777 | +0.20(+0.83%) |
Jan 22, 2019 | 24.16 | 24.16 | 23.76 | 23.83 | 920,363 | -0.52(-2.15%) |
Jan 18, 2019 | 24.23 | 24.38 | 24.09 | 24.36 | 1,051,429 | +0.38(+1.57%) |
Jan 17, 2019 | 23.73 | 24.09 | 23.68 | 23.98 | 661,375 | +0.16(+0.68%) |
Jan 16, 2019 | 23.83 | 23.94 | 23.79 | 23.82 | 575,954 | +0.02(+0.09%) |
Jan 15, 2019 | 23.52 | 23.82 | 23.52 | 23.80 | 1,446,427 | +0.40(+1.72%) |
Jan 14, 2019 | 23.42 | 23.47 | 23.32 | 23.40 | 383,359 | -0.22(-0.94%) |
Jan 11, 2019 | 23.58 | 23.66 | 23.52 | 23.62 | 412,570 | -0.08(-0.32%) |
Jan 10, 2019 | 23.41 | 23.69 | 23.32 | 23.69 | 415,414 | +0.10(+0.41%) |
Jan 09, 2019 | 23.41 | 23.68 | 23.37 | 23.60 | 555,463 | +0.36(+1.56%) |
Jan 08, 2019 | 23.26 | 23.34 | 22.99 | 23.23 | 364,505 | +0.20(+0.89%) |
Jan 07, 2019 | 22.88 | 23.22 | 22.84 | 23.03 | 598,633 | +0.19(+0.85%) |
Jan 04, 2019 | 22.27 | 22.91 | 22.25 | 22.84 | 503,210 | +0.90(+4.08%) |
Jan 03, 2019 | 22.47 | 22.51 | 21.94 | 21.94 | 477,437 | -1.15(-4.99%) |
Jan 02, 2019 | 22.68 | 23.17 | 22.65 | 23.09 | 538,266 | +0.05(+0.22%) |
Dec 31, 2018 | 23.08 | 23.20 | 22.90 | 23.04 | 887,651 | +0.12(+0.52%) |
Dec 28, 2018 | 23.04 | 23.19 | 22.72 | 22.92 | 793,885 | +0.07(+0.32%) |
Dec 27, 2018 | 22.36 | 22.85 | 22.07 | 22.85 | 876,712 | +0.09(+0.41%) |
Dec 26, 2018 | 21.74 | 22.77 | 21.60 | 22.76 | 961,870 | +1.20(+5.57%) |
Dec 24, 2018 | 21.89 | 22.11 | 21.56 | 21.56 | 511,337 | -0.51(-2.29%) |
Dec 21, 2018 | 22.69 | 22.90 | 22.00 | 22.06 | 776,382 | -0.58(-2.58%) |
Dec 20, 2018 | 23.01 | 23.20 | 22.42 | 22.65 | 1,515,971 | -0.40(-1.75%) |
Dec 19, 2018 | 23.49 | 23.89 | 22.81 | 23.05 | 1,288,413 | -0.49(-2.07%) |
Dec 18, 2018 | 23.51 | 23.67 | 23.35 | 23.54 | 1,540,331 | +0.38(+1.65%) |
Dec 17, 2018 | 23.69 | 23.86 | 23.16 | 23.16 | 792,499 | -0.60(-2.52%) |
Dec 14, 2018 | 24.04 | 24.14 | 23.74 | 23.76 | 590,897 | -0.60(-2.46%) |
Dec 13, 2018 | 24.46 | 24.57 | 24.25 | 24.35 | 537,276 | -0.03(-0.12%) |
Dec 12, 2018 | 24.51 | 24.69 | 24.36 | 24.38 | 707,077 | +0.26(+1.07%) |
Dec 11, 2018 | 24.44 | 24.46 | 23.95 | 24.13 | 360,566 | +0.01(+0.05%) |
Dec 10, 2018 | 23.70 | 24.15 | 23.56 | 24.11 | 580,147 | +0.32(+1.35%) |
Dec 07, 2018 | 24.48 | 24.62 | 23.74 | 23.79 | 1,511,816 | -0.75(-3.07%) |
Dec 06, 2018 | 24.06 | 24.59 | 23.87 | 24.55 | 1,290,934 | -0.07(-0.27%) |
Dec 04, 2018 | 25.38 | 25.43 | 24.61 | 24.61 | 943,549 | -1.01(-3.93%) |
Dec 03, 2018 | 25.60 | 25.66 | 25.35 | 25.62 | 843,448 | +0.62(+2.48%) |
Nov 30, 2018 | 24.84 | 25.02 | 24.73 | 25.00 | 529,921 | +0.10(+0.41%) |
Nov 29, 2018 | 25.02 | 25.06 | 24.76 | 24.90 | 338,213 | -0.22(-0.86%) |
Nov 28, 2018 | 24.52 | 25.11 | 24.46 | 25.11 | 812,590 | +0.82(+3.37%) |
Nov 27, 2018 | 24.10 | 24.33 | 24.03 | 24.30 | 658,755 | +0.01(+0.05%) |
Nov 26, 2018 | 24.07 | 24.29 | 23.98 | 24.29 | 620,485 | +0.55(+2.33%) |
Nov 23, 2018 | 23.73 | 23.95 | 23.73 | 23.73 | 422,428 | -0.24(-0.99%) |
Nov 21, 2018 | 23.97 | 23.97 | 23.97 | 0 | +0.27(+1.12%) | |
Nov 20, 2018 | 23.59 | 24.02 | 23.49 | 23.70 | 769,379 | -0.54(-2.24%) |
Nov 19, 2018 | 25.00 | 25.00 | 24.21 | 24.25 | 692,455 | -0.90(-3.57%) |
Nov 16, 2018 | 24.86 | 25.24 | 24.84 | 25.15 | 346,994 | -0.10(-0.40%) |
Nov 15, 2018 | 24.67 | 25.28 | 24.55 | 25.25 | 350,049 | +0.66(+2.69%) |
Nov 14, 2018 | 25.14 | 25.21 | 24.55 | 24.59 | 6,960,823 | -0.33(-1.32%) |
Nov 13, 2018 | 24.92 | 25.32 | 24.87 | 24.91 | 503,060 | +0.04(+0.16%) |
Nov 12, 2018 | 25.50 | 25.59 | 24.87 | 24.87 | 447,755 | -0.85(-3.29%) |
Nov 09, 2018 | 25.91 | 25.95 | 25.54 | 25.72 | 475,860 | -0.41(-1.56%) |
Nov 08, 2018 | 26.13 | 26.22 | 26.03 | 26.13 | 445,190 | -0.13(-0.51%) |
Nov 07, 2018 | 25.84 | 26.26 | 25.83 | 26.26 | 385,340 | +0.70(+2.73%) |
Nov 06, 2018 | 25.41 | 25.65 | 25.39 | 25.56 | 531,889 | +0.15(+0.60%) |
Nov 05, 2018 | 25.43 | 25.48 | 25.12 | 25.41 | 598,591 | -0.09(-0.34%) |
Nov 02, 2018 | 25.77 | 25.92 | 25.28 | 25.50 | 1,291,801 | -0.34(-1.31%) |
Nov 01, 2018 | 25.60 | 25.86 | 25.41 | 25.83 | 563,168 | +0.32(+1.25%) |
Oct 31, 2018 | 25.32 | 25.68 | 25.27 | 25.51 | 816,783 | +0.55(+2.20%) |
Oct 30, 2018 | 24.62 | 24.99 | 24.53 | 24.96 | 799,709 | +0.41(+1.66%) |
Oct 29, 2018 | 25.32 | 25.44 | 24.15 | 24.56 | 695,668 | -0.32(-1.29%) |
Oct 26, 2018 | 24.87 | 25.36 | 24.63 | 24.88 | 1,225,797 | -0.59(-2.33%) |
Oct 25, 2018 | 24.97 | 25.59 | 24.92 | 25.47 | 6,177,746 | +0.82(+3.32%) |
Oct 24, 2018 | 25.69 | 25.69 | 24.64 | 24.65 | 637,295 | -1.16(-4.49%) |
Oct 23, 2018 | 25.41 | 25.97 | 25.17 | 25.81 | 489,325 | -0.22(-0.85%) |
Oct 22, 2018 | 25.95 | 26.14 | 25.82 | 26.03 | 502,941 | +0.17(+0.66%) |
Oct 19, 2018 | 25.98 | 26.21 | 25.77 | 25.86 | 524,263 | +0.07(+0.25%) |
Oct 18, 2018 | 26.22 | 26.22 | 25.69 | 25.80 | 1,218,523 | -0.60(-2.27%) |
Oct 17, 2018 | 26.53 | 26.53 | 26.17 | 26.40 | 432,549 | -0.11(-0.40%) |
Oct 16, 2018 | 26.07 | 26.52 | 26.03 | 26.50 | 520,379 | +0.79(+3.09%) |
Oct 15, 2018 | 25.99 | 26.02 | 25.69 | 25.71 | 1,304,801 | -0.43(-1.65%) |
Oct 12, 2018 | 26.04 | 26.17 | 25.62 | 26.14 | 1,319,460 | +0.83(+3.27%) |
Oct 11, 2018 | 25.59 | 25.98 | 25.13 | 25.31 | 1,084,805 | -0.39(-1.50%) |
Oct 10, 2018 | 26.75 | 26.75 | 25.67 | 25.70 | 1,343,882 | -1.26(-4.67%) |
Oct 09, 2018 | 26.79 | 27.05 | 26.79 | 26.96 | 757,196 | +0.10(+0.37%) |
Oct 08, 2018 | 27.01 | 27.12 | 26.61 | 26.86 | 411,566 | -0.29(-1.06%) |
Oct 05, 2018 | 27.49 | 27.56 | 26.93 | 27.15 | 690,218 | -0.36(-1.30%) |
Oct 04, 2018 | 27.89 | 27.89 | 27.36 | 27.50 | 718,417 | -0.53(-1.91%) |
Oct 03, 2018 | 28.07 | 28.16 | 28.00 | 28.04 | 857,366 | +0.07(+0.26%) |
Oct 02, 2018 | 27.94 | 28.12 | 27.88 | 27.96 | 6,986,697 | -0.09(-0.32%) |
Oct 01, 2018 | 28.04 | 28.14 | 27.98 | 28.05 | 218,644 | +0.19(+0.70%) |
Sep 28, 2018 | 27.76 | 27.91 | 27.68 | 27.86 | 178,526 | -0.02(-0.06%) |
Sep 27, 2018 | 27.83 | 27.95 | 27.78 | 27.88 | 135,120 | +0.12(+0.43%) |
Sep 26, 2018 | 27.82 | 28.01 | 27.72 | 27.76 | 1,089,406 | -0.04(-0.14%) |
Sep 25, 2018 | 27.82 | 27.90 | 27.76 | 27.79 | 206,751 | -0.02(-0.07%) |
Sep 24, 2018 | 27.59 | 27.82 | 27.54 | 27.81 | 810,490 | +0.13(+0.45%) |
Sep 21, 2018 | 27.82 | 27.90 | 27.68 | 27.69 | 636,785 | -0.09(-0.34%) |
Sep 20, 2018 | 27.61 | 27.81 | 27.57 | 27.78 | 927,394 | +0.32(+1.17%) |
Sep 19, 2018 | 27.43 | 27.54 | 27.29 | 27.46 | 276,590 | +0.00(+0.01%) |
Sep 18, 2018 | 27.24 | 27.55 | 27.20 | 27.46 | 307,260 | +0.24(+0.90%) |
Sep 17, 2018 | 27.52 | 27.59 | 27.21 | 27.21 | 524,622 | -0.37(-1.35%) |
Sep 14, 2018 | 27.61 | 27.70 | 27.48 | 27.58 | 310,535 | +0.04(+0.15%) |
Sep 13, 2018 | 27.38 | 27.64 | 27.38 | 27.54 | 640,538 | +0.34(+1.25%) |
Sep 12, 2018 | 27.26 | 27.29 | 27.00 | 27.20 | 323,893 | -0.16(-0.60%) |
Sep 11, 2018 | 27.07 | 27.42 | 27.05 | 27.37 | 253,871 | +0.17(+0.61%) |
Sep 10, 2018 | 27.22 | 27.22 | 27.08 | 27.20 | 265,130 | +0.09(+0.32%) |
Sep 07, 2018 | 27.04 | 27.33 | 27.00 | 27.11 | 264,017 | -0.11(-0.42%) |
Sep 06, 2018 | 27.42 | 27.42 | 27.07 | 27.23 | 436,691 | -0.21(-0.77%) |
Sep 05, 2018 | 27.80 | 27.84 | 27.36 | 27.44 | 552,413 | -0.49(-1.76%) |
Sep 04, 2018 | 27.90 | 27.94 | 27.72 | 27.93 | 612,848 | -0.13(-0.48%) |
Aug 31, 2018 | 28.06 | 28.06 | 28.06 | 0 | +0.04(+0.13%) | |
Aug 30, 2018 | 28.12 | 28.25 | 27.98 | 28.03 | 3,400,882 | -0.20(-0.71%) |
Aug 29, 2018 | 27.97 | 28.23 | 27.96 | 28.23 | 249,056 | +0.26(+0.92%) |
Aug 28, 2018 | 27.98 | 28.03 | 27.90 | 27.97 | 345,687 | +0.05(+0.17%) |
Aug 27, 2018 | 27.78 | 27.93 | 27.70 | 27.92 | 251,810 | +0.30(+1.09%) |
Aug 24, 2018 | 27.42 | 27.63 | 27.36 | 27.62 | 212,471 | +0.31(+1.14%) |
Aug 23, 2018 | 27.26 | 27.46 | 27.26 | 27.31 | 462,188 | -0.01(-0.02%) |
Aug 22, 2018 | 27.13 | 27.34 | 27.10 | 27.32 | 425,313 | +0.17(+0.62%) |
Aug 21, 2018 | 27.16 | 27.29 | 27.13 | 27.15 | 254,356 | +0.12(+0.43%) |
Aug 20, 2018 | 27.13 | 27.13 | 26.95 | 27.03 | 268,374 | -0.02(-0.08%) |
Aug 17, 2018 | 26.92 | 27.13 | 26.81 | 27.06 | 632,385 | +0.08(+0.30%) |
Aug 16, 2018 | 27.06 | 27.12 | 26.92 | 26.98 | 268,568 | +0.15(+0.56%) |
Aug 15, 2018 | 26.94 | 27.03 | 26.68 | 26.83 | 531,241 | -0.40(-1.47%) |
Aug 14, 2018 | 27.18 | 27.24 | 27.01 | 27.23 | 248,679 | +0.13(+0.49%) |
Aug 13, 2018 | 27.15 | 27.35 | 27.08 | 27.09 | 300,150 | -0.07(-0.26%) |
Aug 10, 2018 | 27.19 | 27.27 | 27.09 | 27.16 | 358,938 | -0.32(-1.16%) |
Aug 09, 2018 | 27.52 | 27.60 | 27.44 | 27.48 | 428,651 | -0.08(-0.29%) |
Aug 08, 2018 | 27.36 | 27.57 | 27.36 | 27.57 | 1,149,671 | +0.17(+0.63%) |
Aug 07, 2018 | 27.41 | 27.44 | 27.31 | 27.39 | 306,989 | +0.12(+0.44%) |
Aug 06, 2018 | 27.11 | 27.27 | 27.05 | 27.27 | 582,134 | +0.11(+0.39%) |
Aug 03, 2018 | 27.08 | 27.17 | 26.97 | 27.17 | 443,172 | +0.10(+0.35%) |
Aug 02, 2018 | 26.54 | 27.08 | 26.47 | 27.07 | 303,331 | +0.26(+0.99%) |
Aug 01, 2018 | 26.77 | 26.96 | 26.69 | 26.81 | 515,595 | +0.21(+0.81%) |
Jul 31, 2018 | 26.58 | 26.74 | 26.44 | 26.59 | 683,535 | +0.08(+0.31%) |
Jul 30, 2018 | 26.98 | 26.98 | 26.41 | 26.51 | 359,969 | -0.43(-1.61%) |
Jul 27, 2018 | 27.48 | 27.48 | 26.81 | 26.95 | 707,190 | -0.47(-1.70%) |
Jul 26, 2018 | 27.40 | 27.48 | 27.27 | 27.41 | 5,043,790 | -0.42(-1.50%) |
Jul 25, 2018 | 27.44 | 27.83 | 27.44 | 27.83 | 1,423,332 | +0.39(+1.41%) |
Jul 24, 2018 | 27.58 | 27.68 | 27.35 | 27.44 | 529,846 | +0.12(+0.44%) |
Jul 23, 2018 | 27.20 | 27.33 | 27.04 | 27.32 | 1,003,179 | +0.08(+0.29%) |
Jul 20, 2018 | 27.31 | 27.40 | 27.23 | 27.24 | 667,776 | +0.03(+0.11%) |
Jul 19, 2018 | 27.20 | 27.26 | 27.16 | 27.21 | 463,319 | -0.09(-0.32%) |
Jul 18, 2018 | 27.28 | 27.37 | 27.20 | 27.30 | 609,126 | +0.02(+0.06%) |
Jul 17, 2018 | 26.92 | 27.32 | 26.87 | 27.28 | 738,973 | +0.22(+0.81%) |
Jul 16, 2018 | 27.16 | 27.20 | 27.04 | 27.06 | 1,443,995 | -0.09(-0.33%) |
Jul 13, 2018 | 27.15 | 27.20 | 27.05 | 27.15 | 1,113,778 | +0.02(+0.06%) |
Jul 12, 2018 | 26.82 | 27.14 | 26.82 | 27.14 | 1,461,923 | +0.46(+1.71%) |
Jul 11, 2018 | 26.67 | 26.92 | 26.67 | 26.68 | 2,464,996 | -0.25(-0.93%) |
Jul 10, 2018 | 26.89 | 27.01 | 26.85 | 26.93 | 20,941,622 | +0.06(+0.21%) |
Jul 09, 2018 | 26.79 | 26.88 | 26.65 | 26.88 | 1,418,655 | +0.27(+1.01%) |
Jul 06, 2018 | 26.30 | 26.64 | 26.30 | 26.61 | 184,894 | +0.29(+1.12%) |
Jul 05, 2018 | 26.12 | 26.32 | 26.06 | 26.31 | 1,172,509 | +0.33(+1.26%) |
Jul 03, 2018 | 25.99 | 25.99 | 25.99 | 0 | -0.29(-1.11%) | |
Jul 02, 2018 | 25.91 | 26.28 | 25.91 | 26.28 | 375,075 | +0.11(+0.41%) |
Jun 29, 2018 | 26.25 | 26.36 | 26.16 | 26.17 | 353,293 | +0.08(+0.29%) |
Jun 28, 2018 | 25.79 | 26.15 | 25.78 | 26.09 | 204,664 | +0.24(+0.92%) |
Jun 27, 2018 | 26.30 | 26.37 | 25.86 | 25.86 | 286,402 | -0.36(-1.38%) |
Jun 26, 2018 | 26.21 | 26.36 | 26.15 | 26.22 | 236,471 | +0.13(+0.49%) |
Jun 25, 2018 | 26.45 | 26.47 | 25.93 | 26.09 | 207,373 | -0.59(-2.22%) |
Jun 22, 2018 | 26.86 | 26.87 | 26.60 | 26.68 | 323,956 | -0.09(-0.32%) |
Jun 21, 2018 | 27.07 | 27.07 | 26.70 | 26.77 | 236,145 | -0.24(-0.87%) |
Jun 20, 2018 | 26.99 | 27.12 | 26.96 | 27.00 | 174,710 | +0.13(+0.47%) |
Jun 19, 2018 | 26.74 | 26.90 | 26.57 | 26.88 | 213,590 | -0.23(-0.85%) |
Jun 18, 2018 | 26.89 | 27.14 | 26.83 | 27.11 | 227,461 | -0.01(-0.05%) |
Jun 15, 2018 | 27.29 | 27.29 | 27.12 | 177,465 | -0.17(-0.62%) | |
Jun 14, 2018 | 27.24 | 27.36 | 27.18 | 27.29 | 239,973 | +0.11(+0.40%) |
Jun 13, 2018 | 27.27 | 27.40 | 27.15 | 27.18 | 272,116 | -0.03(-0.12%) |
Jun 12, 2018 | 27.18 | 27.24 | 27.12 | 27.21 | 211,021 | +0.05(+0.20%) |
Jun 11, 2018 | 27.11 | 27.22 | 27.07 | 27.16 | 421,487 | +0.06(+0.23%) |
Jun 08, 2018 | 26.98 | 27.13 | 26.92 | 27.10 | 327,384 | -0.05(-0.19%) |
Jun 07, 2018 | 27.43 | 27.48 | 27.02 | 27.15 | 341,473 | -0.26(-0.96%) |
Jun 06, 2018 | 27.41 | 27.18 | 27.41 | 134,696 | +0.15(+0.56%) | |
Jun 05, 2018 | 27.19 | 27.29 | 27.15 | 27.26 | 203,258 | +0.12(+0.43%) |
Jun 04, 2018 | 27.01 | 27.16 | 26.98 | 27.14 | 473,199 | +0.20(+0.74%) |