Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.13 | 22.80 | 21.90 | 21.92 | 691,038 | -0.47(-2.09%) |
May 30, 2019 | 22.93 | 22.93 | 22.36 | 22.39 | 485,174 | -0.28(-1.24%) |
May 29, 2019 | 22.47 | 22.81 | 22.10 | 22.67 | 495,655 | +0.01(+0.06%) |
May 28, 2019 | 22.83 | 22.96 | 22.60 | 22.65 | 712,414 | -0.13(-0.57%) |
May 24, 2019 | 23.14 | 23.18 | 22.60 | 22.78 | 718,935 | -0.12(-0.50%) |
May 23, 2019 | 23.21 | 23.27 | 22.36 | 22.90 | 818,696 | -0.63(-2.69%) |
May 22, 2019 | 23.61 | 23.64 | 23.45 | 23.53 | 490,394 | -0.17(-0.70%) |
May 21, 2019 | 23.57 | 23.78 | 23.47 | 23.70 | 498,054 | +0.15(+0.64%) |
May 20, 2019 | 23.88 | 23.96 | 23.35 | 23.55 | 632,686 | -0.37(-1.57%) |
May 17, 2019 | 23.76 | 24.10 | 23.69 | 23.92 | 1,061,609 | +0.06(+0.27%) |
May 16, 2019 | 23.48 | 23.88 | 23.37 | 23.86 | 485,545 | +0.53(+2.29%) |
May 15, 2019 | 23.06 | 23.41 | 22.92 | 23.32 | 414,531 | +0.27(+1.16%) |
May 14, 2019 | 23.36 | 23.41 | 22.84 | 23.06 | 555,377 | -0.09(-0.40%) |
May 13, 2019 | 23.09 | 23.41 | 22.93 | 23.15 | 1,419,348 | -0.09(-0.40%) |
May 10, 2019 | 22.27 | 23.29 | 22.05 | 23.24 | 1,249,392 | +1.18(+5.36%) |
May 09, 2019 | 22.57 | 22.70 | 21.88 | 22.06 | 481,465 | -0.41(-1.83%) |
May 08, 2019 | 22.52 | 22.98 | 22.42 | 22.47 | 672,351 | -0.28(-1.23%) |
May 07, 2019 | 22.11 | 22.78 | 22.11 | 22.75 | 1,667,657 | +0.87(+3.98%) |
May 06, 2019 | 21.93 | 22.21 | 21.72 | 21.88 | 587,982 | -0.30(-1.36%) |
May 03, 2019 | 21.62 | 22.21 | 21.59 | 22.18 | 514,357 | +0.65(+3.01%) |
May 02, 2019 | 22.08 | 22.13 | 21.43 | 21.54 | 1,086,801 | -0.63(-2.83%) |
May 01, 2019 | 21.93 | 22.38 | 21.90 | 22.16 | 1,353,362 | +0.31(+1.41%) |
Apr 30, 2019 | 22.30 | 22.35 | 21.76 | 21.85 | 736,380 | -0.30(-1.36%) |
Apr 29, 2019 | 22.24 | 22.36 | 21.96 | 22.16 | 438,109 | +0.03(+0.13%) |
Apr 26, 2019 | 22.18 | 22.24 | 21.88 | 22.13 | 439,737 | -0.05(-0.22%) |
Apr 25, 2019 | 22.30 | 22.40 | 22.10 | 22.18 | 187,941 | -0.08(-0.38%) |
Apr 24, 2019 | 22.42 | 22.53 | 22.12 | 22.26 | 646,567 | -0.13(-0.60%) |
Apr 23, 2019 | 22.56 | 22.77 | 22.39 | 22.39 | 735,707 | -0.18(-0.78%) |
Apr 22, 2019 | 22.30 | 22.80 | 22.03 | 22.57 | 974,735 | +0.41(+1.84%) |
Apr 18, 2019 | 22.24 | 22.30 | 21.91 | 22.16 | 812,163 | -0.10(-0.44%) |
Apr 17, 2019 | 22.68 | 22.94 | 22.23 | 22.26 | 540,876 | -0.40(-1.77%) |
Apr 16, 2019 | 22.80 | 22.87 | 22.36 | 22.66 | 809,295 | -0.08(-0.34%) |
Apr 15, 2019 | 22.94 | 23.07 | 22.54 | 22.74 | 717,297 | -0.34(-1.49%) |
Apr 12, 2019 | 23.74 | 23.74 | 23.03 | 23.08 | 727,631 | -0.21(-0.90%) |
Apr 11, 2019 | 22.94 | 23.41 | 22.82 | 23.29 | 788,804 | +0.28(+1.22%) |
Apr 10, 2019 | 23.27 | 23.35 | 22.79 | 23.01 | 773,997 | -0.15(-0.67%) |
Apr 09, 2019 | 23.40 | 23.43 | 22.90 | 23.17 | 481,154 | -0.29(-1.23%) |
Apr 08, 2019 | 23.69 | 23.88 | 23.35 | 23.46 | 488,423 | -0.30(-1.24%) |
Apr 05, 2019 | 23.41 | 23.88 | 23.36 | 23.75 | 500,077 | +0.43(+1.84%) |
Apr 04, 2019 | 23.55 | 23.55 | 23.14 | 23.32 | 473,213 | -0.22(-0.93%) |
Apr 03, 2019 | 23.69 | 23.88 | 23.40 | 23.54 | 502,438 | -0.10(-0.42%) |
Apr 02, 2019 | 23.44 | 23.74 | 23.31 | 23.64 | 401,331 | +0.18(+0.75%) |
Apr 01, 2019 | 23.38 | 23.71 | 23.22 | 23.46 | 585,232 | +0.24(+1.03%) |
Mar 29, 2019 | 23.03 | 23.29 | 22.82 | 23.22 | 536,366 | +0.42(+1.85%) |
Mar 28, 2019 | 22.65 | 23.04 | 22.57 | 22.80 | 546,720 | +0.04(+0.18%) |
Mar 27, 2019 | 23.07 | 23.30 | 22.61 | 22.76 | 558,359 | -0.34(-1.46%) |
Mar 26, 2019 | 23.00 | 23.42 | 22.84 | 23.10 | 353,113 | +0.26(+1.14%) |
Mar 25, 2019 | 22.87 | 22.95 | 22.49 | 22.84 | 436,481 | -0.24(-1.04%) |
Mar 22, 2019 | 23.86 | 23.91 | 22.99 | 23.08 | 771,035 | -0.81(-3.38%) |
Mar 21, 2019 | 23.23 | 24.00 | 23.23 | 23.88 | 950,741 | +0.62(+2.66%) |
Mar 20, 2019 | 22.65 | 23.54 | 22.53 | 23.27 | 1,167,955 | +0.61(+2.70%) |
Mar 19, 2019 | 22.39 | 23.00 | 22.35 | 22.65 | 1,105,297 | +0.42(+1.90%) |
Mar 18, 2019 | 22.02 | 22.23 | 21.85 | 22.23 | 1,635,762 | +0.35(+1.61%) |
Mar 15, 2019 | 21.79 | 22.03 | 21.49 | 21.88 | 1,663,177 | -0.04(-0.16%) |
Mar 14, 2019 | 21.86 | 22.02 | 21.79 | 21.92 | 354,512 | -0.02(-0.10%) |
Mar 13, 2019 | 22.06 | 22.10 | 21.70 | 21.94 | 459,526 | +0.11(+0.48%) |
Mar 12, 2019 | 22.03 | 22.04 | 21.71 | 21.83 | 412,634 | -0.15(-0.67%) |
Mar 11, 2019 | 21.62 | 22.02 | 21.62 | 21.98 | 2,544,431 | +0.44(+2.06%) |
Mar 08, 2019 | 21.93 | 21.93 | 21.43 | 21.54 | 1,582,202 | -0.59(-2.67%) |
Mar 07, 2019 | 21.97 | 22.36 | 21.85 | 22.13 | 1,463,133 | +0.20(+0.93%) |
Mar 06, 2019 | 22.28 | 22.56 | 21.91 | 21.92 | 881,488 | -0.39(-1.76%) |
Mar 05, 2019 | 22.52 | 22.61 | 22.10 | 22.32 | 647,815 | -0.18(-0.78%) |
Mar 04, 2019 | 22.82 | 23.11 | 22.14 | 22.49 | 1,030,194 | -0.15(-0.68%) |
Mar 01, 2019 | 22.85 | 23.10 | 22.60 | 22.65 | 1,255,458 | +0.00(+0.00%) |
Feb 28, 2019 | 22.61 | 22.87 | 22.07 | 22.65 | 1,921,836 | +0.20(+0.88%) |
Feb 27, 2019 | 22.54 | 22.61 | 22.13 | 22.45 | 697,553 | -0.04(-0.16%) |
Feb 26, 2019 | 22.75 | 23.17 | 22.44 | 22.49 | 703,882 | -0.45(-1.96%) |
Feb 25, 2019 | 22.73 | 23.04 | 22.51 | 22.94 | 504,269 | +0.24(+1.05%) |
Feb 22, 2019 | 22.84 | 23.11 | 22.65 | 22.70 | 363,175 | +0.01(+0.06%) |
Feb 21, 2019 | 23.08 | 23.13 | 22.52 | 22.68 | 918,918 | -0.40(-1.74%) |
Feb 20, 2019 | 23.22 | 23.34 | 22.88 | 23.08 | 560,231 | -0.15(-0.64%) |
Feb 19, 2019 | 22.75 | 23.60 | 22.75 | 23.23 | 799,167 | +0.40(+1.75%) |
Feb 15, 2019 | 22.78 | 22.88 | 22.49 | 22.83 | 344,390 | +0.22(+0.99%) |
Feb 14, 2019 | 22.23 | 22.80 | 22.16 | 22.61 | 776,360 | +0.19(+0.85%) |
Feb 13, 2019 | 21.96 | 22.45 | 21.86 | 22.42 | 1,148,665 | +0.60(+2.74%) |
Feb 12, 2019 | 22.06 | 22.20 | 21.20 | 21.82 | 2,329,414 | -0.17(-0.77%) |
Feb 11, 2019 | 21.59 | 22.06 | 21.35 | 21.99 | 1,882,896 | +0.33(+1.53%) |
Feb 08, 2019 | 22.22 | 22.50 | 21.62 | 21.66 | 574,505 | -0.63(-2.84%) |
Feb 07, 2019 | 22.87 | 23.17 | 22.22 | 22.29 | 1,206,401 | -0.87(-3.76%) |
Feb 06, 2019 | 23.23 | 23.42 | 22.68 | 23.16 | 614,689 | -0.13(-0.57%) |
Feb 05, 2019 | 23.58 | 23.67 | 23.22 | 23.29 | 385,181 | -0.27(-1.16%) |
Feb 04, 2019 | 22.98 | 23.64 | 22.49 | 23.57 | 406,196 | +0.25(+1.09%) |
Feb 01, 2019 | 23.03 | 23.33 | 22.42 | 23.32 | 700,165 | +0.30(+1.31%) |
Jan 31, 2019 | 23.28 | 23.50 | 22.70 | 23.01 | 697,860 | -0.26(-1.12%) |
Jan 30, 2019 | 22.99 | 23.53 | 22.59 | 23.27 | 618,294 | +0.52(+2.29%) |
Jan 29, 2019 | 22.57 | 22.94 | 22.24 | 22.75 | 778,515 | +0.26(+1.16%) |
Jan 28, 2019 | 22.68 | 22.91 | 22.13 | 22.49 | 944,147 | -0.32(-1.41%) |
Jan 25, 2019 | 22.59 | 23.05 | 22.59 | 22.81 | 901,879 | +0.41(+1.84%) |
Jan 24, 2019 | 22.08 | 22.52 | 21.91 | 22.40 | 866,644 | +0.27(+1.24%) |
Jan 23, 2019 | 22.19 | 22.46 | 21.39 | 22.13 | 1,032,038 | +0.08(+0.34%) |
Jan 22, 2019 | 22.86 | 22.97 | 21.86 | 22.05 | 1,184,244 | -0.93(-4.06%) |
Jan 18, 2019 | 22.39 | 23.43 | 22.26 | 22.99 | 1,019,458 | +0.73(+3.30%) |
Jan 17, 2019 | 22.35 | 22.88 | 22.05 | 22.25 | 801,884 | -0.32(-1.43%) |
Jan 16, 2019 | 22.63 | 22.87 | 22.33 | 22.57 | 639,244 | +0.16(+0.73%) |
Jan 15, 2019 | 21.75 | 22.46 | 21.30 | 22.41 | 994,468 | +0.98(+4.58%) |
Jan 14, 2019 | 21.43 | 21.63 | 21.05 | 21.43 | 1,098,772 | -0.19(-0.89%) |
Jan 11, 2019 | 21.78 | 21.84 | 21.41 | 21.62 | 1,297,744 | -0.14(-0.63%) |
Jan 10, 2019 | 22.24 | 22.24 | 21.47 | 21.76 | 1,435,985 | -0.54(-2.40%) |
Jan 09, 2019 | 21.65 | 22.29 | 21.48 | 22.29 | 1,149,992 | +1.02(+4.81%) |
Jan 08, 2019 | 20.77 | 21.53 | 20.71 | 21.27 | 1,262,297 | +0.87(+4.27%) |
Jan 07, 2019 | 20.20 | 20.73 | 19.90 | 20.40 | 2,010,104 | +0.79(+4.03%) |
Jan 04, 2019 | 18.74 | 19.82 | 18.73 | 19.61 | 1,275,015 | +1.18(+6.41%) |
Jan 03, 2019 | 18.42 | 18.67 | 17.88 | 18.43 | 1,069,807 | +0.12(+0.64%) |
Jan 02, 2019 | 18.06 | 19.00 | 17.85 | 18.31 | 1,259,302 | +0.13(+0.72%) |
Dec 31, 2018 | 18.10 | 18.57 | 18.00 | 18.18 | 1,312,605 | +0.05(+0.30%) |
Dec 28, 2018 | 18.33 | 18.57 | 17.65 | 18.13 | 1,245,292 | -0.15(-0.83%) |
Dec 27, 2018 | 18.43 | 18.65 | 17.33 | 18.28 | 1,414,646 | -0.43(-2.31%) |
Dec 26, 2018 | 17.50 | 18.72 | 16.60 | 18.71 | 2,047,743 | +1.31(+7.54%) |
Dec 24, 2018 | 18.43 | 18.43 | 17.36 | 17.40 | 759,822 | -1.26(-6.73%) |
Dec 21, 2018 | 19.36 | 19.55 | 18.42 | 18.65 | 2,462,610 | -0.77(-3.96%) |
Dec 20, 2018 | 20.25 | 20.57 | 19.18 | 19.42 | 1,160,785 | -0.97(-4.78%) |
Dec 19, 2018 | 20.56 | 21.41 | 20.27 | 20.40 | 3,248,205 | -0.19(-0.93%) |
Dec 18, 2018 | 21.67 | 21.96 | 20.10 | 20.59 | 1,932,247 | -1.08(-4.97%) |
Dec 17, 2018 | 22.39 | 22.88 | 21.55 | 21.67 | 827,769 | -0.96(-4.25%) |
Dec 14, 2018 | 23.03 | 23.38 | 22.27 | 22.63 | 2,308,460 | -0.60(-2.60%) |
Dec 13, 2018 | 22.33 | 23.27 | 22.20 | 23.23 | 1,200,450 | +1.02(+4.60%) |
Dec 12, 2018 | 22.58 | 22.64 | 22.16 | 22.21 | 649,444 | -0.03(-0.12%) |
Dec 11, 2018 | 22.46 | 22.53 | 22.12 | 22.24 | 669,242 | +0.13(+0.59%) |
Dec 10, 2018 | 22.50 | 22.66 | 22.08 | 22.11 | 900,017 | -0.56(-2.45%) |
Dec 07, 2018 | 22.83 | 23.68 | 22.55 | 22.66 | 1,399,588 | +0.19(+0.82%) |
Dec 06, 2018 | 23.21 | 23.21 | 22.18 | 22.48 | 1,147,719 | -1.11(-4.71%) |
Dec 04, 2018 | 24.39 | 24.39 | 23.40 | 23.59 | 714,218 | -0.73(-3.02%) |
Dec 03, 2018 | 23.93 | 24.39 | 23.51 | 24.32 | 790,969 | +0.93(+3.99%) |
Nov 30, 2018 | 23.27 | 23.51 | 22.90 | 23.39 | 838,936 | -0.10(-0.44%) |
Nov 29, 2018 | 22.55 | 23.75 | 22.52 | 23.49 | 861,244 | +0.91(+4.01%) |
Nov 28, 2018 | 22.42 | 22.59 | 21.62 | 22.59 | 1,147,161 | +0.30(+1.36%) |
Nov 27, 2018 | 22.82 | 22.90 | 22.20 | 22.29 | 891,889 | -0.65(-2.81%) |
Nov 26, 2018 | 23.83 | 24.01 | 22.62 | 22.93 | 1,412,110 | -0.68(-2.88%) |
Nov 23, 2018 | 23.61 | 24.11 | 23.34 | 23.61 | 325,783 | -0.60(-2.47%) |
Nov 21, 2018 | 24.21 | 24.21 | 24.21 | 0 | +0.11(+0.46%) | |
Nov 20, 2018 | 24.76 | 24.81 | 23.67 | 24.10 | 706,809 | -1.02(-4.04%) |
Nov 19, 2018 | 24.69 | 25.65 | 24.69 | 25.11 | 407,356 | +0.23(+0.94%) |
Nov 16, 2018 | 24.37 | 24.96 | 24.24 | 24.88 | 685,515 | +0.55(+2.26%) |
Nov 15, 2018 | 24.22 | 24.41 | 23.70 | 24.33 | 963,254 | +0.05(+0.23%) |
Nov 14, 2018 | 25.21 | 25.30 | 24.18 | 24.28 | 1,595,851 | -0.70(-2.80%) |
Nov 13, 2018 | 25.46 | 26.25 | 24.76 | 24.98 | 1,475,069 | -0.41(-1.62%) |
Nov 12, 2018 | 26.82 | 26.82 | 25.23 | 25.39 | 1,878,340 | -1.21(-4.54%) |
Nov 09, 2018 | 27.25 | 27.25 | 26.09 | 26.60 | 1,543,684 | -0.90(-3.27%) |
Nov 08, 2018 | 27.72 | 28.99 | 27.47 | 27.50 | 1,427,326 | -0.45(-1.60%) |
Nov 07, 2018 | 29.03 | 30.01 | 27.71 | 27.94 | 2,999,938 | +1.53(+5.80%) |
Nov 06, 2018 | 25.16 | 26.57 | 25.13 | 26.41 | 1,031,522 | +0.59(+2.29%) |
Nov 05, 2018 | 24.71 | 26.13 | 24.48 | 25.82 | 1,353,449 | +1.32(+5.41%) |
Nov 02, 2018 | 24.50 | 24.80 | 24.24 | 24.50 | 1,310,420 | +0.16(+0.65%) |
Nov 01, 2018 | 24.31 | 24.39 | 24.01 | 24.34 | 735,650 | +0.17(+0.71%) |
Oct 31, 2018 | 24.72 | 24.87 | 24.15 | 24.17 | 1,123,480 | -0.26(-1.07%) |
Oct 30, 2018 | 24.48 | 25.07 | 24.02 | 24.43 | 434,403 | -0.05(-0.22%) |
Oct 29, 2018 | 24.77 | 24.93 | 24.24 | 24.48 | 782,412 | -0.20(-0.82%) |
Oct 26, 2018 | 25.21 | 25.21 | 24.44 | 24.68 | 810,907 | -0.87(-3.39%) |
Oct 25, 2018 | 25.87 | 26.05 | 25.46 | 25.55 | 883,065 | -0.01(-0.05%) |
Oct 24, 2018 | 26.58 | 26.76 | 25.48 | 25.56 | 1,257,326 | -1.11(-4.18%) |
Oct 23, 2018 | 26.78 | 27.06 | 26.28 | 26.68 | 1,131,675 | -0.52(-1.90%) |
Oct 22, 2018 | 27.41 | 27.44 | 27.06 | 27.19 | 671,159 | -0.16(-0.59%) |
Oct 19, 2018 | 27.64 | 27.89 | 27.27 | 27.36 | 871,967 | -0.21(-0.75%) |
Oct 18, 2018 | 27.69 | 28.09 | 27.38 | 27.56 | 681,542 | -0.27(-0.97%) |
Oct 17, 2018 | 28.27 | 28.27 | 27.57 | 27.83 | 630,415 | -0.35(-1.24%) |
Oct 16, 2018 | 27.94 | 28.43 | 27.81 | 28.18 | 466,342 | +0.47(+1.70%) |
Oct 15, 2018 | 27.87 | 28.21 | 27.66 | 27.71 | 389,250 | -0.22(-0.79%) |
Oct 12, 2018 | 28.61 | 29.08 | 27.76 | 27.93 | 1,079,423 | -0.27(-0.95%) |
Oct 11, 2018 | 28.54 | 28.87 | 27.88 | 28.20 | 767,827 | -0.35(-1.22%) |
Oct 10, 2018 | 29.13 | 29.40 | 28.55 | 28.55 | 497,784 | -0.72(-2.45%) |
Oct 09, 2018 | 28.29 | 29.44 | 28.29 | 29.27 | 594,131 | +1.00(+3.54%) |
Oct 08, 2018 | 28.60 | 28.86 | 27.94 | 28.27 | 1,049,284 | -0.40(-1.38%) |
Oct 05, 2018 | 27.95 | 29.01 | 27.95 | 28.66 | 727,657 | +0.69(+2.47%) |
Oct 04, 2018 | 28.04 | 28.25 | 27.84 | 27.97 | 879,768 | -0.02(-0.07%) |
Oct 03, 2018 | 27.30 | 28.22 | 27.30 | 27.99 | 641,702 | +0.81(+2.99%) |
Oct 02, 2018 | 27.52 | 27.52 | 26.96 | 27.18 | 563,766 | -0.28(-1.03%) |
Oct 01, 2018 | 26.73 | 27.53 | 26.58 | 27.46 | 934,558 | +0.88(+3.31%) |
Sep 28, 2018 | 26.19 | 26.82 | 26.19 | 26.58 | 635,322 | +0.33(+1.25%) |
Sep 27, 2018 | 26.19 | 26.52 | 25.94 | 26.25 | 346,562 | +0.24(+0.93%) |
Sep 26, 2018 | 26.22 | 26.44 | 25.97 | 26.01 | 499,665 | -0.26(-1.00%) |
Sep 25, 2018 | 26.72 | 26.72 | 25.88 | 26.27 | 508,328 | -0.23(-0.86%) |
Sep 24, 2018 | 27.11 | 27.29 | 26.42 | 26.50 | 608,731 | -0.59(-2.18%) |
Sep 21, 2018 | 26.82 | 27.11 | 26.52 | 27.09 | 746,720 | +0.36(+1.36%) |
Sep 20, 2018 | 25.95 | 26.74 | 25.92 | 26.73 | 819,675 | +0.81(+3.13%) |
Sep 19, 2018 | 26.38 | 26.50 | 25.66 | 25.92 | 971,443 | -0.54(-2.03%) |
Sep 18, 2018 | 26.60 | 26.97 | 26.34 | 26.46 | 1,096,694 | -0.07(-0.25%) |
Sep 17, 2018 | 26.90 | 27.29 | 26.48 | 26.52 | 452,275 | -0.46(-1.72%) |
Sep 14, 2018 | 27.68 | 27.91 | 26.91 | 26.99 | 804,801 | -0.74(-2.66%) |
Sep 13, 2018 | 28.03 | 28.11 | 27.55 | 27.73 | 477,480 | -0.28(-0.98%) |
Sep 12, 2018 | 27.83 | 28.30 | 27.83 | 28.00 | 902,594 | +0.23(+0.85%) |
Sep 11, 2018 | 27.44 | 27.89 | 27.24 | 27.77 | 1,033,634 | +0.20(+0.73%) |
Sep 10, 2018 | 27.83 | 28.15 | 27.48 | 27.56 | 936,058 | -0.17(-0.63%) |
Sep 07, 2018 | 27.32 | 27.87 | 27.09 | 27.74 | 1,007,193 | +0.33(+1.20%) |
Sep 06, 2018 | 27.70 | 27.98 | 27.31 | 27.41 | 828,058 | -0.26(-0.95%) |
Sep 05, 2018 | 27.63 | 27.73 | 27.21 | 27.67 | 525,666 | +0.01(+0.05%) |
Sep 04, 2018 | 27.62 | 27.88 | 27.31 | 27.66 | 1,349,776 | -0.01(-0.05%) |
Aug 31, 2018 | 27.67 | 27.67 | 27.67 | 0 | -0.06(-0.22%) | |
Aug 30, 2018 | 27.80 | 27.93 | 26.54 | 27.73 | 2,123,430 | -0.14(-0.51%) |
Aug 29, 2018 | 28.85 | 29.05 | 27.77 | 27.87 | 1,221,030 | -0.97(-3.38%) |
Aug 28, 2018 | 28.96 | 29.18 | 28.67 | 28.85 | 1,058,101 | -0.11(-0.39%) |
Aug 27, 2018 | 28.59 | 29.16 | 28.47 | 28.96 | 986,905 | +0.43(+1.51%) |
Aug 24, 2018 | 28.90 | 28.91 | 28.34 | 28.53 | 418,782 | -0.25(-0.86%) |
Aug 23, 2018 | 28.91 | 28.97 | 28.64 | 28.78 | 711,312 | -0.21(-0.72%) |
Aug 22, 2018 | 28.28 | 29.16 | 28.14 | 28.99 | 1,408,231 | +0.75(+2.64%) |
Aug 21, 2018 | 29.22 | 29.24 | 27.83 | 28.24 | 1,744,175 | -0.85(-2.93%) |
Aug 20, 2018 | 29.24 | 29.42 | 29.09 | 29.09 | 713,163 | -0.05(-0.18%) |
Aug 17, 2018 | 29.04 | 29.26 | 28.73 | 29.15 | 829,523 | +0.28(+0.95%) |
Aug 16, 2018 | 29.03 | 29.09 | 28.38 | 28.87 | 314,681 | +0.03(+0.12%) |
Aug 15, 2018 | 29.54 | 29.54 | 28.64 | 28.84 | 732,713 | -0.97(-3.24%) |
Aug 14, 2018 | 30.50 | 30.53 | 29.68 | 29.81 | 761,064 | -0.15(-0.49%) |
Aug 13, 2018 | 30.35 | 30.35 | 29.46 | 29.95 | 891,621 | -0.43(-1.41%) |
Aug 10, 2018 | 30.55 | 31.34 | 30.18 | 30.38 | 4,064,070 | -0.21(-0.70%) |
Aug 09, 2018 | 30.10 | 30.78 | 29.92 | 30.60 | 1,376,803 | +0.56(+1.88%) |
Aug 08, 2018 | 29.37 | 30.21 | 28.44 | 30.03 | 1,487,998 | +0.44(+1.50%) |
Aug 07, 2018 | 30.50 | 30.93 | 29.20 | 29.59 | 1,076,367 | -0.74(-2.44%) |
Aug 06, 2018 | 30.37 | 30.79 | 30.20 | 30.33 | 786,285 | +0.09(+0.31%) |
Aug 03, 2018 | 30.09 | 30.30 | 29.77 | 30.24 | 735,848 | +0.09(+0.29%) |
Aug 02, 2018 | 29.28 | 30.16 | 29.11 | 30.15 | 672,679 | +0.87(+2.98%) |
Aug 01, 2018 | 29.35 | 29.52 | 29.10 | 29.28 | 723,243 | -0.07(-0.22%) |
Jul 31, 2018 | 29.19 | 29.45 | 28.91 | 29.34 | 655,859 | +0.20(+0.68%) |
Jul 30, 2018 | 28.94 | 29.22 | 28.93 | 29.14 | 542,562 | +0.40(+1.40%) |
Jul 27, 2018 | 29.24 | 29.38 | 28.60 | 28.74 | 510,408 | -0.53(-1.83%) |
Jul 26, 2018 | 28.80 | 29.41 | 28.50 | 29.28 | 502,502 | +0.43(+1.49%) |
Jul 25, 2018 | 28.56 | 28.93 | 28.23 | 28.85 | 718,218 | +0.33(+1.16%) |
Jul 24, 2018 | 28.52 | 28.70 | 28.21 | 28.52 | 885,702 | +0.16(+0.56%) |
Jul 23, 2018 | 28.15 | 28.39 | 27.78 | 28.36 | 1,118,489 | +0.38(+1.34%) |
Jul 20, 2018 | 28.68 | 28.70 | 27.95 | 27.98 | 1,187,586 | -0.69(-2.39%) |
Jul 19, 2018 | 28.43 | 28.67 | 28.05 | 28.67 | 1,740,743 | +0.68(+2.43%) |
Jul 18, 2018 | 27.64 | 28.35 | 27.39 | 27.99 | 1,930,985 | +0.38(+1.39%) |
Jul 17, 2018 | 27.58 | 27.83 | 27.32 | 27.61 | 875,496 | -0.11(-0.38%) |
Jul 16, 2018 | 27.50 | 27.84 | 27.15 | 27.71 | 773,605 | +0.05(+0.17%) |
Jul 13, 2018 | 27.46 | 27.70 | 27.22 | 27.67 | 788,502 | +0.15(+0.55%) |
Jul 12, 2018 | 27.09 | 27.57 | 26.85 | 27.51 | 580,388 | +0.63(+2.36%) |
Jul 11, 2018 | 26.73 | 27.20 | 26.56 | 26.88 | 463,140 | +0.02(+0.07%) |
Jul 10, 2018 | 26.91 | 27.21 | 26.84 | 26.86 | 501,629 | +0.11(+0.39%) |
Jul 09, 2018 | 26.68 | 26.96 | 26.28 | 26.76 | 632,025 | +0.13(+0.50%) |
Jul 06, 2018 | 26.30 | 26.86 | 25.98 | 26.62 | 352,803 | +0.30(+1.13%) |
Jul 05, 2018 | 26.64 | 26.99 | 26.22 | 26.33 | 423,114 | -0.08(-0.30%) |
Jul 03, 2018 | 26.41 | 26.41 | 26.41 | 0 | +0.61(+2.38%) | |
Jul 02, 2018 | 26.09 | 26.20 | 25.50 | 25.79 | 551,428 | -0.30(-1.14%) |
Jun 29, 2018 | 25.90 | 26.23 | 25.32 | 26.09 | 466,570 | +0.35(+1.36%) |
Jun 28, 2018 | 25.53 | 25.91 | 24.98 | 25.74 | 499,487 | +0.28(+1.09%) |
Jun 27, 2018 | 26.25 | 26.51 | 25.39 | 25.46 | 1,580,791 | -0.42(-1.61%) |
Jun 26, 2018 | 25.79 | 25.89 | 25.35 | 25.88 | 818,432 | +0.24(+0.93%) |
Jun 25, 2018 | 26.20 | 26.20 | 25.44 | 25.64 | 540,394 | -0.63(-2.39%) |
Jun 22, 2018 | 26.24 | 26.69 | 26.06 | 26.27 | 480,226 | +0.44(+1.69%) |
Jun 21, 2018 | 26.10 | 26.10 | 25.63 | 25.83 | 424,893 | -0.30(-1.14%) |
Jun 20, 2018 | 26.22 | 26.27 | 25.93 | 26.13 | 362,491 | +0.21(+0.81%) |
Jun 19, 2018 | 26.01 | 25.67 | 25.92 | 1,176,812 | -0.05(-0.20%) | |
Jun 18, 2018 | 25.24 | 26.05 | 25.24 | 25.97 | 752,293 | +0.66(+2.61%) |
Jun 15, 2018 | 26.39 | 25.27 | 25.31 | 1,619,156 | -1.08(-4.10%) | |
Jun 14, 2018 | 26.16 | 26.49 | 26.16 | 26.39 | 2,220,941 | +0.35(+1.34%) |
Jun 13, 2018 | 26.87 | 26.87 | 25.93 | 26.04 | 876,711 | -0.77(-2.88%) |
Jun 12, 2018 | 26.48 | 27.13 | 26.28 | 26.82 | 1,282,832 | -0.17(-0.64%) |
Jun 11, 2018 | 26.86 | 27.15 | 26.68 | 26.99 | 891,531 | +0.20(+0.76%) |
Jun 08, 2018 | 27.24 | 27.42 | 26.59 | 26.78 | 572,937 | -0.36(-1.34%) |
Jun 07, 2018 | 26.75 | 27.44 | 26.39 | 27.15 | 1,526,167 | +0.61(+2.29%) |
Jun 06, 2018 | 27.11 | 26.54 | 1,261,202 | -0.57(-2.12%) | ||
Jun 05, 2018 | 27.47 | 27.47 | 26.66 | 27.11 | 1,069,963 | -0.23(-0.84%) |
Jun 04, 2018 | 27.76 | 28.00 | 27.15 | 27.34 | 1,494,655 | -0.34(-1.24%) |