Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.15 | 28.15 | 28.03 | 28.06 | 39,200 | -0.28(-0.98%) |
May 30, 2019 | 28.36 | 28.41 | 28.30 | 28.34 | 15,867 | +0.11(+0.38%) |
May 29, 2019 | 28.25 | 28.28 | 28.07 | 28.23 | 40,110 | -0.24(-0.85%) |
May 28, 2019 | 28.84 | 28.84 | 28.47 | 28.47 | 9,770 | -0.23(-0.81%) |
May 24, 2019 | 28.77 | 28.77 | 28.62 | 28.71 | 14,100 | +0.06(+0.20%) |
May 23, 2019 | 28.58 | 28.65 | 28.52 | 28.65 | 30,920 | -0.26(-0.90%) |
May 22, 2019 | 28.78 | 28.95 | 28.78 | 28.91 | 22,172 | -0.02(-0.07%) |
May 21, 2019 | 28.91 | 28.97 | 28.88 | 28.93 | 8,861 | +0.18(+0.62%) |
May 20, 2019 | 28.78 | 28.85 | 28.66 | 28.75 | 40,028 | -0.18(-0.62%) |
May 17, 2019 | 28.85 | 29.06 | 28.85 | 28.93 | 9,000 | -0.03(-0.10%) |
May 16, 2019 | 29.08 | 29.16 | 28.96 | 28.96 | 19,645 | +0.17(+0.57%) |
May 15, 2019 | 28.37 | 28.85 | 28.37 | 28.79 | 49,783 | +0.21(+0.74%) |
May 14, 2019 | 28.43 | 28.72 | 28.43 | 28.58 | 35,426 | +0.19(+0.68%) |
May 13, 2019 | 28.44 | 28.57 | 28.30 | 28.39 | 57,173 | -0.55(-1.91%) |
May 10, 2019 | 28.73 | 28.96 | 28.46 | 28.94 | 8,900 | +0.10(+0.34%) |
May 09, 2019 | 28.68 | 28.90 | 28.56 | 28.85 | 39,942 | -0.12(-0.43%) |
May 08, 2019 | 28.90 | 29.10 | 28.90 | 28.97 | 38,696 | +0.02(+0.07%) |
May 07, 2019 | 29.08 | 29.08 | 28.74 | 28.95 | 57,101 | -0.43(-1.45%) |
May 06, 2019 | 29.03 | 29.42 | 29.03 | 29.38 | 24,734 | -0.08(-0.28%) |
May 03, 2019 | 29.30 | 29.48 | 29.30 | 29.46 | 22,200 | +0.27(+0.92%) |
May 02, 2019 | 29.19 | 29.35 | 29.10 | 29.19 | 17,314 | -0.14(-0.48%) |
May 01, 2019 | 29.56 | 29.60 | 29.33 | 29.33 | 239,642 | -0.30(-1.01%) |
Apr 30, 2019 | 29.59 | 29.63 | 29.41 | 29.63 | 67,447 | +0.07(+0.24%) |
Apr 29, 2019 | 29.54 | 29.56 | 29.51 | 29.56 | 32,661 | +0.04(+0.15%) |
Apr 26, 2019 | 29.37 | 29.52 | 29.37 | 29.52 | 35,200 | -0.01(-0.05%) |
Apr 25, 2019 | 29.52 | 29.56 | 29.38 | 29.53 | 38,220 | -0.13(-0.44%) |
Apr 24, 2019 | 29.65 | 29.73 | 29.64 | 29.66 | 47,833 | +0.01(+0.03%) |
Apr 23, 2019 | 29.47 | 29.66 | 29.38 | 29.65 | 24,482 | +0.23(+0.78%) |
Apr 22, 2019 | 29.39 | 29.42 | 29.38 | 29.42 | 44,623 | +0.03(+0.10%) |
Apr 18, 2019 | 29.37 | 29.41 | 29.27 | 29.39 | 50,000 | +0.02(+0.08%) |
Apr 17, 2019 | 29.44 | 29.44 | 29.34 | 29.37 | 19,776 | +0.04(+0.14%) |
Apr 16, 2019 | 29.51 | 29.51 | 29.31 | 29.33 | 10,654 | -0.06(-0.20%) |
Apr 15, 2019 | 29.37 | 29.40 | 29.30 | 29.39 | 41,478 | +0.09(+0.30%) |
Apr 12, 2019 | 29.28 | 29.31 | 29.24 | 29.30 | 26,900 | +0.19(+0.66%) |
Apr 11, 2019 | 29.11 | 29.15 | 29.06 | 29.11 | 215,170 | +0.00(+0.00%) |
Apr 10, 2019 | 29.08 | 29.14 | 29.08 | 29.11 | 13,057 | +0.11(+0.38%) |
Apr 09, 2019 | 29.09 | 29.16 | 29.00 | 29.00 | 552,434 | -0.24(-0.82%) |
Apr 08, 2019 | 29.06 | 29.24 | 29.06 | 29.24 | 15,656 | +0.09(+0.31%) |
Apr 05, 2019 | 29.18 | 29.21 | 29.15 | 29.15 | 41,000 | +0.07(+0.25%) |
Apr 04, 2019 | 29.08 | 29.08 | 28.96 | 29.08 | 10,750 | +0.08(+0.27%) |
Apr 03, 2019 | 29.06 | 29.14 | 28.97 | 29.00 | 748,374 | -0.01(-0.04%) |
Apr 02, 2019 | 29.02 | 29.03 | 28.94 | 29.01 | 10,617 | -0.06(-0.22%) |
Apr 01, 2019 | 29.02 | 29.07 | 28.94 | 29.07 | 95,737 | +0.30(+1.03%) |
Mar 29, 2019 | 28.81 | 28.81 | 28.66 | 28.78 | 5,900 | +0.13(+0.45%) |
Mar 28, 2019 | 28.68 | 28.68 | 28.49 | 28.65 | 24,970 | +0.16(+0.56%) |
Mar 27, 2019 | 28.46 | 28.49 | 28.32 | 28.49 | 19,238 | -0.03(-0.12%) |
Mar 26, 2019 | 28.57 | 28.68 | 28.46 | 28.52 | 12,307 | +0.14(+0.51%) |
Mar 25, 2019 | 28.32 | 28.43 | 28.28 | 28.38 | 28,696 | -0.01(-0.04%) |
Mar 22, 2019 | 28.69 | 28.74 | 28.39 | 28.39 | 489,900 | -0.43(-1.49%) |
Mar 21, 2019 | 28.47 | 28.87 | 28.47 | 28.82 | 116,605 | +0.32(+1.12%) |
Mar 20, 2019 | 28.52 | 28.58 | 28.34 | 28.50 | 26,308 | -0.01(-0.05%) |
Mar 19, 2019 | 28.57 | 28.62 | 28.44 | 28.51 | 61,020 | -0.05(-0.17%) |
Mar 18, 2019 | 28.55 | 28.58 | 28.49 | 28.56 | 7,476 | +0.06(+0.20%) |
Mar 15, 2019 | 28.44 | 28.58 | 28.38 | 28.51 | 13,200 | +0.10(+0.34%) |
Mar 14, 2019 | 28.42 | 28.42 | 28.34 | 28.41 | 5,740 | -0.02(-0.08%) |
Mar 13, 2019 | 28.40 | 28.51 | 28.38 | 28.43 | 81,869 | +0.18(+0.64%) |
Mar 12, 2019 | 28.17 | 28.31 | 28.17 | 28.25 | 36,057 | +0.08(+0.28%) |
Mar 11, 2019 | 27.95 | 28.19 | 27.95 | 28.17 | 18,015 | +0.29(+1.05%) |
Mar 08, 2019 | 27.80 | 27.88 | 27.66 | 27.88 | 1,288,800 | -0.02(-0.08%) |
Mar 07, 2019 | 27.88 | 27.98 | 27.88 | 27.90 | 822,818 | -0.22(-0.78%) |
Mar 06, 2019 | 28.16 | 28.16 | 28.05 | 28.12 | 9,295 | -0.13(-0.46%) |
Mar 05, 2019 | 28.21 | 28.27 | 28.21 | 28.25 | 31,712 | +0.09(+0.33%) |
Mar 04, 2019 | 28.48 | 28.48 | 27.99 | 28.16 | 43,710 | -0.15(-0.54%) |
Mar 01, 2019 | 28.37 | 28.37 | 28.19 | 28.31 | 8,800 | +0.21(+0.74%) |
Feb 28, 2019 | 28.19 | 28.19 | 28.10 | 28.10 | 1,388 | -0.03(-0.10%) |
Feb 27, 2019 | 28.01 | 28.13 | 27.99 | 28.13 | 6,599 | -0.01(-0.04%) |
Feb 26, 2019 | 28.01 | 28.16 | 28.01 | 28.14 | 6,627 | +0.02(+0.07%) |
Feb 25, 2019 | 28.24 | 28.28 | 28.09 | 28.12 | 8,256 | -0.01(-0.04%) |
Feb 22, 2019 | 27.94 | 28.13 | 27.94 | 28.13 | 4,200 | +0.23(+0.82%) |
Feb 21, 2019 | 27.98 | 27.98 | 27.84 | 27.90 | 21,126 | -0.09(-0.32%) |
Feb 20, 2019 | 27.98 | 27.99 | 27.86 | 27.99 | 116,223 | +0.04(+0.13%) |
Feb 19, 2019 | 27.89 | 28.00 | 27.87 | 27.95 | 11,075 | +0.08(+0.30%) |
Feb 15, 2019 | 27.82 | 27.87 | 27.80 | 27.87 | 10,300 | +0.25(+0.92%) |
Feb 14, 2019 | 27.56 | 27.69 | 27.56 | 27.62 | 6,316 | -0.05(-0.20%) |
Feb 13, 2019 | 27.61 | 27.70 | 27.56 | 27.67 | 39,672 | +0.18(+0.65%) |
Feb 12, 2019 | 27.36 | 27.54 | 27.36 | 27.49 | 14,510 | +0.33(+1.22%) |
Feb 11, 2019 | 27.18 | 27.18 | 27.15 | 27.16 | 6,465 | +0.05(+0.18%) |
Feb 08, 2019 | 26.96 | 27.12 | 26.96 | 27.11 | 2,600 | +0.05(+0.19%) |
Feb 07, 2019 | 27.18 | 27.18 | 26.98 | 27.06 | 21,493 | -0.21(-0.76%) |
Feb 06, 2019 | 27.21 | 27.29 | 27.21 | 27.26 | 6,492 | -0.03(-0.13%) |
Feb 05, 2019 | 27.16 | 27.30 | 27.15 | 27.30 | 17,438 | +0.20(+0.74%) |
Feb 04, 2019 | 26.95 | 27.14 | 26.95 | 27.10 | 183,110 | +0.09(+0.33%) |
Feb 01, 2019 | 26.93 | 27.04 | 26.89 | 27.01 | 19,800 | +0.16(+0.60%) |
Jan 31, 2019 | 26.56 | 26.85 | 26.56 | 26.85 | 5,203 | +0.26(+0.98%) |
Jan 30, 2019 | 26.31 | 26.61 | 26.31 | 26.59 | 11,312 | +0.42(+1.62%) |
Jan 29, 2019 | 26.22 | 26.22 | 26.14 | 26.17 | 16,776 | +0.04(+0.14%) |
Jan 28, 2019 | 26.15 | 26.15 | 26.00 | 26.13 | 4,734 | -0.18(-0.69%) |
Jan 25, 2019 | 26.36 | 26.36 | 26.24 | 26.31 | 23,400 | +0.20(+0.76%) |
Jan 24, 2019 | 26.10 | 26.13 | 26.07 | 26.11 | 2,188 | -0.01(-0.03%) |
Jan 23, 2019 | 26.17 | 26.17 | 25.99 | 26.12 | 4,558 | +0.15(+0.60%) |
Jan 22, 2019 | 26.25 | 26.25 | 25.95 | 25.96 | 9,203 | -0.36(-1.35%) |
Jan 18, 2019 | 26.22 | 26.34 | 26.21 | 26.32 | 7,100 | +0.33(+1.25%) |
Jan 17, 2019 | 25.85 | 25.99 | 25.85 | 25.99 | 5,556 | +0.10(+0.40%) |
Jan 16, 2019 | 25.91 | 25.92 | 25.86 | 25.89 | 1,667 | +0.04(+0.16%) |
Jan 15, 2019 | 25.82 | 25.89 | 25.81 | 25.85 | 6,046 | +0.21(+0.83%) |
Jan 14, 2019 | 25.70 | 25.71 | 25.62 | 25.64 | 3,298 | -0.16(-0.61%) |
Jan 11, 2019 | 25.71 | 25.79 | 25.70 | 25.79 | 7,500 | -0.04(-0.15%) |
Jan 10, 2019 | 25.58 | 25.83 | 25.56 | 25.83 | 19,413 | +0.13(+0.52%) |
Jan 09, 2019 | 25.75 | 25.82 | 25.70 | 25.70 | 8,895 | +0.09(+0.34%) |
Jan 08, 2019 | 25.64 | 25.68 | 25.45 | 25.61 | 16,196 | +0.22(+0.87%) |
Jan 07, 2019 | 25.29 | 25.52 | 25.26 | 25.39 | 55,633 | +0.08(+0.32%) |
Jan 04, 2019 | 25.09 | 25.38 | 25.08 | 25.31 | 25,800 | +0.72(+2.93%) |
Jan 03, 2019 | 24.67 | 24.89 | 24.50 | 24.59 | 8,565 | -0.39(-1.55%) |
Jan 02, 2019 | 24.86 | 25.05 | 24.66 | 24.98 | 49,096 | -0.12(-0.49%) |
Dec 31, 2018 | 25.01 | 25.10 | 24.85 | 25.10 | 56,500 | +0.26(+1.05%) |
Dec 28, 2018 | 24.91 | 25.14 | 24.77 | 24.84 | 90,700 | -0.07(-0.28%) |
Dec 27, 2018 | 24.38 | 24.91 | 24.19 | 24.91 | 101,872 | +0.14(+0.57%) |
Dec 26, 2018 | 23.81 | 24.77 | 23.67 | 24.77 | 16,459 | +0.93(+3.90%) |
Dec 24, 2018 | 24.15 | 24.18 | 23.84 | 23.84 | 10,400 | -0.59(-2.40%) |
Dec 21, 2018 | 25.16 | 25.16 | 24.43 | 24.43 | 159,900 | -0.48(-1.95%) |
Dec 20, 2018 | 25.27 | 25.32 | 24.81 | 24.91 | 21,505 | -0.42(-1.66%) |
Dec 19, 2018 | 25.80 | 26.06 | 25.20 | 25.33 | 36,177 | -0.47(-1.82%) |
Dec 18, 2018 | 26.05 | 26.05 | 25.63 | 25.80 | 24,133 | +0.17(+0.66%) |
Dec 17, 2018 | 26.12 | 26.12 | 25.59 | 25.63 | 16,846 | -0.60(-2.30%) |
Dec 14, 2018 | 26.61 | 26.63 | 26.18 | 26.23 | 11,400 | -0.40(-1.50%) |
Dec 13, 2018 | 27.00 | 27.00 | 26.59 | 26.64 | 60,537 | -0.29(-1.09%) |
Dec 12, 2018 | 26.95 | 27.23 | 26.93 | 26.93 | 50,119 | +0.21(+0.79%) |
Dec 11, 2018 | 27.10 | 27.10 | 26.68 | 26.72 | 29,481 | +0.00(+0.00%) |
Dec 10, 2018 | 26.57 | 26.72 | 26.31 | 26.72 | 81,817 | -0.08(-0.30%) |
Dec 07, 2018 | 27.38 | 27.38 | 26.79 | 26.80 | 10,400 | -0.70(-2.54%) |
Dec 06, 2018 | 27.22 | 27.52 | 26.89 | 27.50 | 20,643 | -0.08(-0.29%) |
Dec 04, 2018 | 28.20 | 28.20 | 27.58 | 27.58 | 7,300 | -0.68(-2.41%) |
Dec 03, 2018 | 28.27 | 28.31 | 28.13 | 28.26 | 17,427 | +0.28(+0.99%) |
Nov 30, 2018 | 27.84 | 28.04 | 27.84 | 27.99 | 22,800 | +0.18(+0.63%) |
Nov 29, 2018 | 27.76 | 27.87 | 27.68 | 27.81 | 30,687 | -0.05(-0.18%) |
Nov 28, 2018 | 27.15 | 27.86 | 27.15 | 27.86 | 76,267 | +0.66(+2.43%) |
Nov 27, 2018 | 26.84 | 27.20 | 26.84 | 27.20 | 398,498 | +0.12(+0.44%) |
Nov 26, 2018 | 27.00 | 27.50 | 26.89 | 27.08 | 178,139 | +0.26(+0.97%) |
Nov 23, 2018 | 26.82 | 26.82 | 26.82 | 26.82 | 200 | -0.25(-0.92%) |
Nov 21, 2018 | 27.07 | 27.07 | 27.07 | 0 | +0.12(+0.45%) | |
Nov 20, 2018 | 27.12 | 27.14 | 26.93 | 26.95 | 8,557 | -0.47(-1.71%) |
Nov 19, 2018 | 27.58 | 27.58 | 27.37 | 27.42 | 2,548 | -0.38(-1.38%) |
Nov 16, 2018 | 27.64 | 27.85 | 27.61 | 27.80 | 13,300 | +0.14(+0.50%) |
Nov 15, 2018 | 27.23 | 27.72 | 27.23 | 27.66 | 11,124 | +0.02(+0.08%) |
Nov 14, 2018 | 27.76 | 27.85 | 27.41 | 27.64 | 30,645 | -0.06(-0.21%) |
Nov 13, 2018 | 27.72 | 27.92 | 27.60 | 27.70 | 23,720 | -0.05(-0.20%) |
Nov 12, 2018 | 28.10 | 28.10 | 27.75 | 27.75 | 17,217 | -0.42(-1.48%) |
Nov 09, 2018 | 28.38 | 28.38 | 28.17 | 28.17 | 4,300 | -0.20(-0.72%) |
Nov 08, 2018 | 28.41 | 28.42 | 28.34 | 28.37 | 7,221 | -0.05(-0.16%) |
Nov 07, 2018 | 28.01 | 28.44 | 28.01 | 28.42 | 16,319 | +0.51(+1.83%) |
Nov 06, 2018 | 27.74 | 27.91 | 27.74 | 27.91 | 6,682 | +0.18(+0.65%) |
Nov 05, 2018 | 27.58 | 27.74 | 27.53 | 27.73 | 7,834 | +0.19(+0.69%) |
Nov 02, 2018 | 27.75 | 27.78 | 27.41 | 27.54 | 4,900 | -0.09(-0.33%) |
Nov 01, 2018 | 27.52 | 27.64 | 27.52 | 27.63 | 3,815 | +0.03(+0.11%) |
Oct 31, 2018 | 27.61 | 27.68 | 27.60 | 27.60 | 3,387 | +0.49(+1.81%) |
Oct 30, 2018 | 26.89 | 27.13 | 26.89 | 27.11 | 11,488 | -0.05(-0.18%) |
Oct 29, 2018 | 27.41 | 27.41 | 27.16 | 27.16 | 16,749 | +0.13(+0.48%) |
Oct 26, 2018 | 27.04 | 27.07 | 26.87 | 27.03 | 8,500 | -0.36(-1.31%) |
Oct 25, 2018 | 27.18 | 27.39 | 27.18 | 27.39 | 2,407,067 | +0.07(+0.27%) |
Oct 24, 2018 | 27.36 | 27.36 | 27.32 | 27.32 | 1,120 | -0.30(-1.07%) |
Oct 23, 2018 | 27.30 | 27.61 | 27.30 | 27.61 | 2,683 | +0.01(+0.04%) |
Oct 22, 2018 | 27.67 | 27.67 | 27.60 | 27.60 | 1,350,446 | -0.11(-0.40%) |
Oct 19, 2018 | 27.74 | 27.74 | 27.71 | 27.71 | 200 | +0.11(+0.39%) |
Oct 18, 2018 | 27.92 | 27.92 | 27.55 | 27.60 | 1,338 | -0.33(-1.17%) |
Oct 17, 2018 | 27.93 | 27.93 | 27.93 | 27.93 | 153 | +0.06(+0.21%) |
Oct 16, 2018 | 27.83 | 27.87 | 27.83 | 27.87 | 1,749 | +0.39(+1.40%) |
Oct 15, 2018 | 27.53 | 27.56 | 27.48 | 27.48 | 9,503 | +0.04(+0.16%) |
Oct 12, 2018 | 27.44 | 27.44 | 27.44 | 27.44 | 100 | +0.09(+0.33%) |
Oct 11, 2018 | 27.66 | 27.68 | 27.17 | 27.35 | 2,772 | -0.36(-1.30%) |
Oct 10, 2018 | 28.02 | 28.05 | 27.71 | 27.71 | 1,950 | -0.92(-3.21%) |
Oct 09, 2018 | 28.63 | 28.63 | 28.63 | 28.63 | 338 | +0.11(+0.39%) |
Oct 08, 2018 | 28.52 | 28.52 | 28.52 | 28.52 | 102 | -0.24(-0.83%) |
Oct 05, 2018 | 28.76 | 28.76 | 28.76 | 28.76 | 100 | +0.06(+0.22%) |
Oct 04, 2018 | 28.98 | 28.98 | 28.63 | 28.70 | 2,343 | -0.44(-1.52%) |
Oct 03, 2018 | 29.14 | 29.14 | 29.14 | 29.14 | 277 | +0.02(+0.07%) |
Oct 02, 2018 | 29.06 | 29.15 | 29.06 | 29.12 | 2,692 | +0.06(+0.20%) |
Oct 01, 2018 | 29.06 | 29.06 | 29.06 | 29.06 | 359 | +0.20(+0.69%) |
Sep 28, 2018 | 28.86 | 28.86 | 28.86 | 28.86 | 100 | -0.05(-0.19%) |
Sep 27, 2018 | 28.92 | 28.95 | 28.90 | 28.91 | 1,744 | +0.03(+0.12%) |
Sep 26, 2018 | 28.88 | 28.88 | 28.88 | 28.88 | 116 | +0.00(+0.00%) |
Sep 25, 2018 | 28.90 | 28.96 | 28.86 | 28.88 | 5,982 | -0.17(-0.59%) |
Sep 24, 2018 | 29.05 | 29.05 | 29.05 | 29.05 | 221 | -0.16(-0.55%) |
Sep 21, 2018 | 29.20 | 29.21 | 29.20 | 29.21 | 300 | +0.31(+1.07%) |
Sep 20, 2018 | 28.90 | 28.90 | 28.90 | 28.90 | 86 | +0.00(+0.00%) |
Sep 19, 2018 | 28.90 | 28.90 | 28.90 | 28.90 | 367 | +0.11(+0.38%) |
Sep 18, 2018 | 28.79 | 28.79 | 28.79 | 28.79 | 59 | +0.00(+0.00%) |
Sep 17, 2018 | 28.84 | 28.84 | 28.79 | 28.79 | 1,071 | -0.08(-0.28%) |
Sep 14, 2018 | 28.91 | 28.91 | 28.87 | 28.87 | 400 | +0.16(+0.56%) |
Sep 13, 2018 | 28.71 | 28.71 | 28.71 | 28.71 | 92 | +0.00(+0.00%) |
Sep 12, 2018 | 28.76 | 28.76 | 28.71 | 28.71 | 4,930 | -0.05(-0.17%) |
Sep 11, 2018 | 28.72 | 28.76 | 28.72 | 28.76 | 1,920 | +0.10(+0.35%) |
Sep 10, 2018 | 28.66 | 28.67 | 28.66 | 28.66 | 1,567 | +0.07(+0.24%) |
Sep 07, 2018 | 28.50 | 28.64 | 28.50 | 28.59 | 4,200 | -0.02(-0.07%) |
Sep 06, 2018 | 28.54 | 28.65 | 28.54 | 28.61 | 5,939 | +0.04(+0.14%) |
Sep 05, 2018 | 28.49 | 28.59 | 28.47 | 28.57 | 4,797 | -0.02(-0.05%) |
Sep 04, 2018 | 28.59 | 28.59 | 28.54 | 28.59 | 3,207 | +0.05(+0.16%) |
Aug 31, 2018 | 28.54 | 28.54 | 28.54 | 0 | -0.05(-0.19%) | |
Aug 30, 2018 | 28.63 | 28.66 | 28.58 | 28.59 | 1,212 | -0.06(-0.21%) |
Aug 29, 2018 | 28.55 | 28.66 | 28.55 | 28.65 | 3,208 | +0.13(+0.47%) |
Aug 28, 2018 | 28.58 | 28.58 | 28.48 | 28.52 | 3,453 | +0.00(+0.00%) |
Aug 27, 2018 | 28.49 | 28.52 | 28.47 | 28.52 | 2,777 | +0.20(+0.71%) |
Aug 24, 2018 | 28.32 | 28.36 | 28.32 | 28.32 | 25,700 | +0.11(+0.39%) |
Aug 23, 2018 | 28.19 | 28.22 | 28.19 | 28.21 | 1,661 | -0.01(-0.04%) |
Aug 22, 2018 | 28.25 | 28.27 | 28.22 | 28.22 | 2,495 | -0.08(-0.28%) |
Aug 21, 2018 | 28.32 | 28.32 | 28.30 | 28.30 | 555 | +0.06(+0.21%) |
Aug 20, 2018 | 28.33 | 28.33 | 28.18 | 28.24 | 26,307 | +0.09(+0.32%) |
Aug 17, 2018 | 28.14 | 28.15 | 28.14 | 28.15 | 25,700 | +0.13(+0.46%) |
Aug 16, 2018 | 28.01 | 28.04 | 28.01 | 28.02 | 4,339 | +0.37(+1.34%) |
Aug 15, 2018 | 27.64 | 27.65 | 27.64 | 27.65 | 599 | -0.20(-0.73%) |
Aug 14, 2018 | 27.80 | 27.86 | 27.80 | 27.85 | 3,179 | +0.16(+0.59%) |
Aug 13, 2018 | 27.69 | 27.69 | 27.69 | 27.69 | 5,174 | -0.33(-1.18%) |
Aug 10, 2018 | 28.02 | 28.02 | 28.02 | 28.02 | 100 | +0.00(+0.00%) |
Aug 09, 2018 | 28.02 | 28.02 | 28.02 | 28.02 | 125 | +0.01(+0.04%) |
Aug 08, 2018 | 28.02 | 28.02 | 27.97 | 28.01 | 6,124 | +0.16(+0.57%) |
Aug 07, 2018 | 27.85 | 27.85 | 27.85 | 27.85 | 2 | +0.00(+0.00%) |
Aug 06, 2018 | 27.82 | 27.85 | 27.82 | 27.85 | 3,524 | +0.07(+0.25%) |
Aug 03, 2018 | 27.78 | 27.78 | 27.78 | 27.78 | 600 | +0.24(+0.87%) |
Aug 02, 2018 | 27.54 | 27.54 | 27.54 | 27.54 | 280 | -0.10(-0.34%) |
Aug 01, 2018 | 27.66 | 27.66 | 27.59 | 27.64 | 5,432 | -0.05(-0.18%) |
Jul 31, 2018 | 27.68 | 27.68 | 27.68 | 27.68 | 2,129 | +0.25(+0.93%) |
Jul 30, 2018 | 27.57 | 27.57 | 27.39 | 27.43 | 70,394 | -0.22(-0.80%) |
Jul 27, 2018 | 27.77 | 27.80 | 27.61 | 27.65 | 1,300 | -0.05(-0.18%) |
Jul 26, 2018 | 27.70 | 27.70 | 27.70 | 27.70 | 0 | +0.00(+0.00%) |
Jul 25, 2018 | 27.70 | 27.70 | 27.70 | 27.70 | 100 | +0.01(+0.05%) |
Jul 24, 2018 | 27.70 | 27.70 | 27.69 | 27.69 | 312 | +0.22(+0.81%) |
Jul 23, 2018 | 27.46 | 27.47 | 27.46 | 27.46 | 2,204 | -0.00(-0.02%) |
Jul 20, 2018 | 27.47 | 27.47 | 27.47 | 27.47 | 73 | -0.06(-0.22%) |
Jul 19, 2018 | 27.53 | 27.53 | 27.53 | 27.53 | 1 | +0.00(+0.00%) |
Jul 18, 2018 | 27.53 | 27.53 | 27.53 | 27.53 | 413 | -0.00(-0.02%) |
Jul 17, 2018 | 27.54 | 27.54 | 27.54 | 27.54 | 1,000 | +0.04(+0.15%) |
Jul 16, 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 57 | +0.00(+0.00%) |
Jul 13, 2018 | 27.43 | 27.50 | 27.43 | 27.50 | 8,315 | +0.10(+0.35%) |
Jul 12, 2018 | 27.40 | 27.40 | 27.40 | 27.40 | 331 | +0.22(+0.81%) |
Jul 11, 2018 | 27.18 | 27.19 | 27.18 | 27.18 | 400 | -0.13(-0.48%) |
Jul 10, 2018 | 27.27 | 27.31 | 27.26 | 27.31 | 2,568 | +0.14(+0.53%) |
Jul 09, 2018 | 27.10 | 27.16 | 27.10 | 27.16 | 8,827 | +0.17(+0.63%) |
Jul 06, 2018 | 26.86 | 27.03 | 26.86 | 27.00 | 3,374 | +0.23(+0.88%) |
Jul 05, 2018 | 26.76 | 26.76 | 26.76 | 26.76 | 471 | +0.04(+0.15%) |
Jul 03, 2018 | 26.72 | 26.72 | 26.72 | 0 | +0.19(+0.73%) | |
Jul 02, 2018 | 26.61 | 26.61 | 26.53 | 26.53 | 3,775 | -0.20(-0.74%) |
Jun 29, 2018 | 26.73 | 26.73 | 26.73 | 26.73 | 283 | +0.24(+0.90%) |
Jun 28, 2018 | 26.49 | 26.49 | 26.49 | 26.49 | 657 | -0.01(-0.05%) |
Jun 27, 2018 | 26.76 | 26.81 | 26.50 | 26.50 | 1,886 | -0.20(-0.77%) |
Jun 26, 2018 | 26.67 | 26.70 | 26.67 | 26.70 | 2,625 | +0.17(+0.62%) |
Jun 25, 2018 | 26.54 | 26.54 | 26.54 | 26.54 | 827 | -0.46(-1.71%) |
Jun 22, 2018 | 26.94 | 27.00 | 26.94 | 27.00 | 1,348 | +0.15(+0.57%) |
Jun 21, 2018 | 27.17 | 27.17 | 26.81 | 26.85 | 14,179 | -0.23(-0.84%) |
Jun 20, 2018 | 27.09 | 27.09 | 27.07 | 27.07 | 1,736 | +0.10(+0.37%) |
Jun 19, 2018 | 26.98 | 26.98 | 26.96 | 26.98 | 1,995 | -0.23(-0.85%) |
Jun 18, 2018 | 27.20 | 27.20 | 27.20 | 27.20 | 123 | +0.00(+0.00%) |
Jun 15, 2018 | 27.20 | 27.20 | 27.20 | 27.20 | 2 | +0.00(+0.00%) |
Jun 14, 2018 | 27.21 | 27.21 | 27.20 | 27.20 | 585 | -0.02(-0.06%) |
Jun 13, 2018 | 27.31 | 27.31 | 27.22 | 27.22 | 1,436 | +0.02(+0.07%) |
Jun 12, 2018 | 27.28 | 27.28 | 27.19 | 27.20 | 1,323 | +0.04(+0.15%) |
Jun 11, 2018 | 27.18 | 27.26 | 27.16 | 27.16 | 71,712 | -0.02(-0.09%) |
Jun 08, 2018 | 27.08 | 27.19 | 27.08 | 27.18 | 6,139 | +0.09(+0.35%) |
Jun 07, 2018 | 27.10 | 27.12 | 26.99 | 27.09 | 15,916 | +0.07(+0.28%) |
Jun 06, 2018 | 27.02 | 27.02 | 1,244 | +0.22(+0.82%) | ||
Jun 05, 2018 | 26.83 | 26.84 | 26.73 | 26.79 | 5,252 | +0.01(+0.05%) |
Jun 04, 2018 | 26.77 | 26.78 | 26.77 | 26.78 | 386 | +0.20(+0.75%) |