Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.66 | 29.07 | 28.66 | 29.01 | 916,020 | +0.30(+1.05%) |
Jun 27, 2019 | 28.48 | 28.72 | 28.26 | 28.71 | 330,713 | +0.33(+1.15%) |
Jun 26, 2019 | 28.91 | 29.01 | 28.34 | 28.38 | 448,469 | -0.61(-2.11%) |
Jun 25, 2019 | 28.85 | 29.16 | 28.85 | 28.99 | 445,270 | +0.15(+0.51%) |
Jun 24, 2019 | 29.30 | 29.34 | 28.78 | 28.85 | 470,914 | -0.41(-1.41%) |
Jun 21, 2019 | 28.97 | 29.63 | 28.90 | 29.26 | 1,298,916 | +0.14(+0.47%) |
Jun 20, 2019 | 28.99 | 29.22 | 28.65 | 29.12 | 407,604 | +0.20(+0.68%) |
Jun 19, 2019 | 28.41 | 28.98 | 28.41 | 28.92 | 459,865 | +0.29(+1.02%) |
Jun 18, 2019 | 28.64 | 28.81 | 28.48 | 28.63 | 410,148 | +0.10(+0.36%) |
Jun 17, 2019 | 29.01 | 29.16 | 28.34 | 28.53 | 692,745 | -0.47(-1.63%) |
Jun 14, 2019 | 28.78 | 29.24 | 28.78 | 29.00 | 832,069 | +0.18(+0.63%) |
Jun 13, 2019 | 27.89 | 28.83 | 27.79 | 28.82 | 1,019,917 | +0.95(+3.43%) |
Jun 12, 2019 | 27.48 | 28.04 | 27.48 | 27.86 | 584,237 | +0.47(+1.73%) |
Jun 11, 2019 | 27.19 | 27.39 | 26.93 | 27.39 | 1,061,206 | +0.17(+0.63%) |
Jun 10, 2019 | 27.64 | 27.74 | 27.07 | 27.22 | 467,491 | -0.49(-1.77%) |
Jun 07, 2019 | 27.75 | 28.13 | 27.68 | 27.71 | 605,098 | +0.10(+0.37%) |
Jun 06, 2019 | 27.63 | 27.67 | 27.33 | 27.61 | 634,172 | +0.06(+0.22%) |
Jun 05, 2019 | 27.21 | 27.56 | 27.00 | 27.55 | 620,168 | +0.37(+1.35%) |
Jun 04, 2019 | 27.14 | 27.34 | 26.83 | 27.18 | 1,031,110 | +0.16(+0.60%) |
Jun 03, 2019 | 27.02 | 27.07 | 26.75 | 27.02 | 783,660 | +0.13(+0.48%) |
May 31, 2019 | 26.47 | 26.93 | 26.29 | 26.89 | 722,907 | +0.43(+1.64%) |
May 30, 2019 | 26.85 | 26.97 | 26.33 | 26.46 | 549,066 | -0.43(-1.62%) |
May 29, 2019 | 27.21 | 27.33 | 26.77 | 26.89 | 827,742 | -0.33(-1.22%) |
May 28, 2019 | 27.79 | 27.80 | 27.23 | 27.23 | 850,754 | -0.52(-1.87%) |
May 24, 2019 | 27.75 | 27.94 | 27.67 | 27.75 | 780,393 | -0.03(-0.12%) |
May 23, 2019 | 28.27 | 28.28 | 27.69 | 27.78 | 1,001,540 | -0.54(-1.90%) |
May 22, 2019 | 28.27 | 28.41 | 28.14 | 28.32 | 359,533 | +0.09(+0.30%) |
May 21, 2019 | 28.27 | 28.44 | 28.15 | 28.23 | 321,427 | +0.01(+0.03%) |
May 20, 2019 | 28.50 | 28.68 | 28.13 | 28.22 | 294,131 | -0.32(-1.13%) |
May 17, 2019 | 28.46 | 28.73 | 28.44 | 28.55 | 794,588 | -0.03(-0.09%) |
May 16, 2019 | 28.18 | 28.58 | 28.11 | 28.57 | 752,667 | +0.32(+1.12%) |
May 15, 2019 | 28.16 | 28.30 | 28.05 | 28.26 | 536,928 | +0.07(+0.24%) |
May 14, 2019 | 28.16 | 28.32 | 28.06 | 28.19 | 628,711 | +0.05(+0.18%) |
May 13, 2019 | 27.70 | 28.14 | 27.63 | 28.14 | 901,308 | +0.33(+1.20%) |
May 10, 2019 | 27.31 | 27.80 | 27.23 | 27.80 | 1,449,569 | +0.57(+2.10%) |
May 09, 2019 | 27.26 | 27.75 | 26.88 | 27.23 | 888,724 | +0.22(+0.82%) |
May 08, 2019 | 27.08 | 27.39 | 26.89 | 27.01 | 796,294 | -0.04(-0.16%) |
May 07, 2019 | 27.36 | 27.49 | 26.87 | 27.05 | 566,634 | -0.43(-1.55%) |
May 06, 2019 | 27.40 | 27.71 | 27.38 | 27.48 | 946,387 | -0.05(-0.19%) |
May 03, 2019 | 27.11 | 27.70 | 27.11 | 27.53 | 745,901 | +0.49(+1.80%) |
May 02, 2019 | 27.12 | 27.34 | 26.94 | 27.05 | 379,010 | -0.18(-0.66%) |
May 01, 2019 | 27.38 | 27.46 | 27.10 | 27.23 | 955,532 | -0.15(-0.56%) |
Apr 30, 2019 | 27.15 | 27.41 | 26.95 | 27.38 | 758,426 | +0.27(+1.01%) |
Apr 29, 2019 | 27.30 | 27.46 | 27.01 | 27.11 | 588,708 | -0.27(-1.00%) |
Apr 26, 2019 | 27.20 | 27.49 | 27.15 | 27.38 | 356,174 | +0.25(+0.91%) |
Apr 25, 2019 | 26.99 | 27.23 | 26.85 | 27.13 | 344,329 | +0.03(+0.09%) |
Apr 24, 2019 | 26.84 | 27.22 | 26.77 | 27.11 | 354,197 | +0.38(+1.40%) |
Apr 23, 2019 | 26.81 | 26.92 | 26.55 | 26.73 | 560,261 | +0.09(+0.32%) |
Apr 22, 2019 | 26.77 | 26.88 | 26.53 | 26.65 | 652,302 | -0.10(-0.38%) |
Apr 18, 2019 | 26.87 | 27.05 | 26.74 | 26.75 | 377,643 | -0.20(-0.73%) |
Apr 17, 2019 | 26.95 | 27.23 | 26.68 | 26.94 | 824,987 | +0.21(+0.80%) |
Apr 16, 2019 | 26.75 | 26.90 | 26.60 | 26.73 | 544,183 | +0.06(+0.22%) |
Apr 15, 2019 | 26.78 | 26.85 | 26.61 | 26.67 | 491,085 | -0.07(-0.26%) |
Apr 12, 2019 | 26.56 | 26.83 | 26.48 | 26.74 | 783,912 | +0.21(+0.80%) |
Apr 11, 2019 | 26.45 | 26.54 | 26.30 | 26.53 | 717,178 | +0.03(+0.10%) |
Apr 10, 2019 | 26.58 | 26.82 | 26.40 | 26.50 | 808,991 | -0.05(-0.19%) |
Apr 09, 2019 | 27.06 | 27.07 | 26.54 | 26.55 | 509,878 | -0.48(-1.77%) |
Apr 08, 2019 | 27.40 | 27.43 | 26.98 | 27.03 | 683,212 | -0.43(-1.58%) |
Apr 05, 2019 | 27.28 | 27.48 | 27.05 | 27.46 | 960,592 | +0.22(+0.81%) |
Apr 04, 2019 | 27.32 | 27.37 | 27.11 | 27.24 | 496,041 | -0.08(-0.28%) |
Apr 03, 2019 | 27.00 | 27.45 | 26.84 | 27.32 | 451,682 | +0.32(+1.17%) |
Apr 02, 2019 | 27.29 | 27.33 | 26.90 | 27.00 | 1,308,928 | -0.32(-1.15%) |
Apr 01, 2019 | 27.27 | 27.34 | 27.05 | 27.32 | 457,908 | -0.02(-0.06%) |
Mar 29, 2019 | 27.63 | 27.63 | 27.24 | 27.34 | 651,696 | -0.26(-0.93%) |
Mar 28, 2019 | 27.46 | 27.63 | 27.40 | 27.59 | 855,323 | +0.16(+0.59%) |
Mar 27, 2019 | 27.37 | 27.52 | 27.19 | 27.43 | 482,451 | +0.12(+0.44%) |
Mar 26, 2019 | 27.15 | 27.55 | 27.15 | 27.31 | 398,472 | +0.15(+0.56%) |
Mar 25, 2019 | 26.98 | 27.24 | 26.71 | 27.16 | 466,699 | +0.14(+0.50%) |
Mar 22, 2019 | 27.05 | 27.23 | 26.90 | 27.02 | 651,461 | +0.05(+0.19%) |
Mar 21, 2019 | 26.55 | 27.11 | 26.55 | 26.97 | 485,794 | +0.33(+1.25%) |
Mar 20, 2019 | 26.46 | 26.96 | 26.18 | 26.64 | 879,318 | +0.16(+0.61%) |
Mar 19, 2019 | 26.36 | 26.53 | 26.30 | 26.48 | 860,100 | +0.04(+0.16%) |
Mar 18, 2019 | 26.08 | 26.53 | 25.96 | 26.43 | 723,585 | +0.29(+1.11%) |
Mar 15, 2019 | 26.49 | 26.49 | 25.95 | 26.14 | 2,407,581 | -0.22(-0.82%) |
Mar 14, 2019 | 26.42 | 26.59 | 26.18 | 26.36 | 1,097,484 | -0.11(-0.41%) |
Mar 13, 2019 | 26.41 | 26.67 | 26.34 | 26.47 | 923,271 | +0.06(+0.22%) |
Mar 12, 2019 | 25.89 | 26.42 | 25.85 | 26.41 | 749,680 | +0.52(+2.02%) |
Mar 11, 2019 | 25.90 | 25.99 | 25.67 | 25.89 | 803,931 | +0.02(+0.07%) |
Mar 08, 2019 | 25.82 | 25.96 | 25.66 | 25.87 | 813,698 | +0.18(+0.69%) |
Mar 07, 2019 | 25.08 | 25.72 | 25.08 | 25.69 | 1,007,906 | +0.65(+2.60%) |
Mar 06, 2019 | 24.92 | 25.10 | 24.73 | 25.04 | 554,309 | +0.07(+0.27%) |
Mar 05, 2019 | 25.23 | 25.34 | 24.96 | 24.97 | 630,403 | -0.30(-1.17%) |
Mar 04, 2019 | 25.02 | 25.32 | 24.44 | 25.27 | 1,434,315 | +0.29(+1.15%) |
Mar 01, 2019 | 24.41 | 25.03 | 24.27 | 24.98 | 1,493,951 | +0.53(+2.18%) |
Feb 28, 2019 | 25.56 | 25.94 | 24.14 | 24.45 | 4,484,485 | -2.16(-8.12%) |
Feb 27, 2019 | 26.08 | 26.61 | 26.05 | 26.61 | 467,777 | +0.41(+1.55%) |
Feb 26, 2019 | 26.47 | 26.47 | 26.17 | 26.21 | 588,966 | -0.18(-0.67%) |
Feb 25, 2019 | 26.77 | 26.81 | 26.25 | 26.38 | 612,009 | -0.44(-1.64%) |
Feb 22, 2019 | 26.92 | 27.11 | 26.73 | 26.82 | 564,331 | -0.03(-0.13%) |
Feb 21, 2019 | 26.65 | 26.88 | 26.57 | 26.86 | 544,993 | +0.06(+0.22%) |
Feb 20, 2019 | 26.39 | 26.83 | 26.24 | 26.80 | 584,743 | +0.37(+1.41%) |
Feb 19, 2019 | 26.05 | 26.51 | 26.05 | 26.43 | 372,971 | +0.33(+1.26%) |
Feb 15, 2019 | 25.92 | 26.19 | 25.87 | 26.10 | 478,367 | +0.26(+1.01%) |
Feb 14, 2019 | 25.77 | 26.10 | 25.61 | 25.83 | 687,358 | +0.04(+0.16%) |
Feb 13, 2019 | 25.50 | 25.90 | 25.50 | 25.79 | 530,368 | +0.24(+0.96%) |
Feb 12, 2019 | 25.63 | 25.82 | 25.40 | 25.55 | 651,832 | -0.08(-0.33%) |
Feb 11, 2019 | 25.51 | 25.68 | 25.37 | 25.63 | 807,990 | +0.05(+0.20%) |
Feb 08, 2019 | 25.23 | 25.59 | 25.14 | 25.58 | 579,961 | +0.28(+1.10%) |
Feb 07, 2019 | 24.78 | 25.32 | 24.54 | 25.30 | 516,061 | +0.52(+2.08%) |
Feb 06, 2019 | 25.19 | 25.19 | 24.56 | 24.79 | 432,524 | -0.48(-1.91%) |
Feb 05, 2019 | 25.06 | 25.28 | 24.90 | 25.27 | 400,768 | +0.19(+0.77%) |
Feb 04, 2019 | 24.94 | 25.08 | 24.77 | 25.07 | 476,015 | +0.00(+0.00%) |
Feb 01, 2019 | 25.03 | 25.19 | 24.85 | 25.07 | 677,055 | -0.08(-0.30%) |
Jan 31, 2019 | 25.08 | 25.23 | 24.96 | 25.15 | 757,138 | +0.05(+0.20%) |
Jan 30, 2019 | 25.00 | 25.27 | 24.86 | 25.10 | 418,752 | +0.09(+0.37%) |
Jan 29, 2019 | 25.06 | 25.23 | 24.82 | 25.01 | 587,258 | +0.01(+0.03%) |
Jan 28, 2019 | 25.82 | 26.09 | 24.84 | 25.00 | 876,474 | -0.90(-3.49%) |
Jan 25, 2019 | 25.84 | 26.05 | 25.70 | 25.90 | 2,242,880 | -0.03(-0.10%) |
Jan 24, 2019 | 25.65 | 26.05 | 25.45 | 25.93 | 703,945 | +0.34(+1.32%) |
Jan 23, 2019 | 25.39 | 25.62 | 25.23 | 25.59 | 645,206 | +0.18(+0.70%) |
Jan 22, 2019 | 25.23 | 25.64 | 25.23 | 25.41 | 1,109,741 | +0.19(+0.74%) |
Jan 18, 2019 | 24.91 | 25.23 | 24.90 | 25.23 | 632,060 | +0.31(+1.25%) |
Jan 17, 2019 | 24.85 | 25.07 | 24.80 | 24.91 | 712,500 | -0.02(-0.07%) |
Jan 16, 2019 | 25.18 | 25.33 | 24.86 | 24.93 | 969,585 | -0.21(-0.84%) |
Jan 15, 2019 | 24.53 | 25.17 | 24.53 | 25.14 | 708,632 | +0.57(+2.30%) |
Jan 14, 2019 | 24.59 | 24.59 | 24.37 | 24.58 | 863,813 | -0.23(-0.92%) |
Jan 11, 2019 | 24.57 | 24.83 | 24.16 | 24.80 | 1,153,292 | +0.18(+0.72%) |
Jan 10, 2019 | 24.36 | 24.64 | 24.20 | 24.63 | 614,795 | +0.29(+1.18%) |
Jan 09, 2019 | 24.39 | 24.43 | 24.14 | 24.34 | 695,538 | +0.01(+0.03%) |
Jan 08, 2019 | 23.48 | 24.39 | 23.39 | 24.33 | 718,517 | +0.95(+4.04%) |
Jan 07, 2019 | 23.28 | 23.53 | 23.06 | 23.39 | 446,728 | -0.01(-0.04%) |
Jan 04, 2019 | 22.76 | 23.60 | 22.76 | 23.39 | 609,208 | +0.57(+2.52%) |
Jan 03, 2019 | 22.66 | 23.15 | 22.56 | 22.82 | 588,126 | +0.11(+0.48%) |
Jan 02, 2019 | 23.33 | 23.33 | 22.50 | 22.71 | 606,053 | -0.77(-3.27%) |
Dec 31, 2018 | 23.19 | 23.50 | 22.96 | 23.48 | 727,852 | +0.28(+1.20%) |
Dec 28, 2018 | 23.39 | 23.62 | 23.05 | 23.20 | 740,640 | -0.11(-0.47%) |
Dec 27, 2018 | 22.77 | 23.33 | 22.44 | 23.31 | 839,643 | +0.54(+2.37%) |
Dec 26, 2018 | 22.66 | 22.83 | 22.01 | 22.77 | 922,364 | +0.15(+0.67%) |
Dec 24, 2018 | 23.93 | 23.98 | 22.57 | 22.62 | 451,252 | -1.44(-6.00%) |
Dec 21, 2018 | 24.96 | 25.27 | 23.88 | 24.06 | 2,419,308 | -0.79(-3.16%) |
Dec 20, 2018 | 24.38 | 24.96 | 24.26 | 24.85 | 1,216,468 | +0.46(+1.91%) |
Dec 19, 2018 | 24.70 | 24.97 | 24.10 | 24.38 | 1,352,630 | -0.19(-0.79%) |
Dec 18, 2018 | 24.94 | 25.07 | 24.45 | 24.58 | 841,536 | -0.30(-1.19%) |
Dec 17, 2018 | 25.67 | 25.71 | 24.74 | 24.87 | 787,557 | -0.66(-2.58%) |
Dec 14, 2018 | 25.55 | 25.69 | 25.40 | 25.53 | 534,019 | +0.02(+0.07%) |
Dec 13, 2018 | 25.68 | 25.86 | 25.38 | 25.51 | 854,411 | -0.19(-0.72%) |
Dec 12, 2018 | 25.86 | 26.21 | 25.69 | 25.70 | 599,938 | -0.07(-0.26%) |
Dec 11, 2018 | 25.92 | 26.03 | 25.62 | 25.77 | 549,016 | -0.06(-0.23%) |
Dec 10, 2018 | 26.17 | 26.21 | 25.45 | 25.83 | 845,383 | -0.27(-1.04%) |
Dec 07, 2018 | 26.15 | 26.58 | 26.00 | 26.10 | 858,456 | +0.04(+0.15%) |
Dec 06, 2018 | 25.98 | 26.06 | 25.40 | 26.06 | 817,504 | +0.12(+0.45%) |
Dec 04, 2018 | 26.43 | 26.76 | 25.86 | 25.94 | 1,580,894 | -0.51(-1.93%) |
Dec 03, 2018 | 26.23 | 26.54 | 25.78 | 26.45 | 617,215 | +0.34(+1.31%) |
Nov 30, 2018 | 25.66 | 26.18 | 25.63 | 26.11 | 650,140 | +0.39(+1.53%) |
Nov 29, 2018 | 26.28 | 26.30 | 25.62 | 25.71 | 443,483 | -0.62(-2.35%) |
Nov 28, 2018 | 26.41 | 26.50 | 26.07 | 26.33 | 514,214 | -0.13(-0.47%) |
Nov 27, 2018 | 26.65 | 26.75 | 26.42 | 26.46 | 565,041 | -0.20(-0.75%) |
Nov 26, 2018 | 26.46 | 26.70 | 26.38 | 26.66 | 425,079 | +0.30(+1.14%) |
Nov 23, 2018 | 26.44 | 26.54 | 26.32 | 26.36 | 222,051 | -0.13(-0.51%) |
Nov 21, 2018 | 26.49 | 26.49 | 26.49 | 0 | -0.14(-0.53%) | |
Nov 20, 2018 | 26.97 | 27.26 | 26.37 | 26.63 | 726,110 | -0.37(-1.36%) |
Nov 19, 2018 | 26.50 | 27.09 | 26.27 | 27.00 | 512,264 | +0.49(+1.86%) |
Nov 16, 2018 | 26.16 | 26.51 | 26.00 | 26.51 | 909,241 | +0.50(+1.93%) |
Nov 15, 2018 | 26.05 | 26.15 | 25.65 | 26.01 | 844,848 | -0.06(-0.22%) |
Nov 14, 2018 | 26.49 | 26.62 | 25.98 | 26.06 | 681,369 | -0.38(-1.46%) |
Nov 13, 2018 | 26.42 | 26.73 | 26.25 | 26.45 | 442,416 | +0.09(+0.35%) |
Nov 12, 2018 | 26.93 | 27.07 | 26.31 | 26.36 | 591,256 | -0.61(-2.26%) |
Nov 09, 2018 | 26.95 | 27.27 | 26.70 | 26.97 | 596,121 | -0.11(-0.40%) |
Nov 08, 2018 | 26.49 | 27.39 | 25.90 | 27.08 | 971,621 | +0.53(+1.99%) |
Nov 07, 2018 | 26.38 | 26.66 | 26.08 | 26.55 | 812,418 | +0.34(+1.31%) |
Nov 06, 2018 | 25.84 | 26.31 | 25.84 | 26.21 | 542,648 | +0.28(+1.06%) |
Nov 05, 2018 | 25.60 | 26.04 | 25.53 | 25.93 | 549,176 | +0.34(+1.34%) |
Nov 02, 2018 | 25.53 | 25.65 | 25.14 | 25.59 | 489,637 | +0.13(+0.49%) |
Nov 01, 2018 | 24.77 | 25.47 | 24.72 | 25.46 | 667,403 | +0.74(+3.01%) |
Oct 31, 2018 | 25.73 | 25.73 | 24.67 | 24.72 | 617,955 | -1.03(-4.00%) |
Oct 30, 2018 | 25.25 | 25.81 | 25.05 | 25.75 | 1,072,317 | +0.54(+2.12%) |
Oct 29, 2018 | 24.95 | 25.51 | 24.95 | 25.21 | 505,185 | +0.18(+0.74%) |
Oct 26, 2018 | 26.11 | 26.14 | 24.85 | 25.03 | 813,632 | -1.22(-4.65%) |
Oct 25, 2018 | 26.10 | 26.29 | 25.82 | 26.25 | 741,140 | -0.01(-0.03%) |
Oct 24, 2018 | 26.25 | 26.63 | 25.90 | 26.26 | 1,268,166 | +0.26(+1.00%) |
Oct 23, 2018 | 26.80 | 27.16 | 25.87 | 26.00 | 1,420,275 | -1.09(-4.02%) |
Oct 22, 2018 | 29.48 | 29.66 | 27.04 | 27.09 | 2,101,672 | -2.36(-8.01%) |
Oct 19, 2018 | 29.30 | 29.85 | 29.19 | 29.44 | 669,860 | +0.07(+0.23%) |
Oct 18, 2018 | 29.35 | 29.85 | 29.26 | 29.38 | 889,315 | -0.02(-0.06%) |
Oct 17, 2018 | 29.57 | 29.70 | 29.13 | 29.39 | 538,705 | -0.28(-0.93%) |
Oct 16, 2018 | 28.94 | 29.82 | 28.81 | 29.67 | 473,907 | +0.72(+2.49%) |
Oct 15, 2018 | 28.70 | 29.10 | 28.68 | 28.95 | 431,510 | +0.21(+0.73%) |
Oct 12, 2018 | 29.66 | 29.66 | 28.45 | 28.74 | 746,945 | -0.84(-2.83%) |
Oct 11, 2018 | 30.21 | 30.21 | 29.55 | 29.58 | 724,880 | -0.58(-1.91%) |
Oct 10, 2018 | 30.11 | 30.73 | 30.03 | 30.16 | 475,495 | -0.08(-0.25%) |
Oct 09, 2018 | 30.21 | 30.64 | 30.06 | 30.23 | 545,923 | +0.00(+0.00%) |
Oct 08, 2018 | 29.66 | 30.45 | 29.66 | 30.23 | 462,695 | +0.67(+2.26%) |
Oct 05, 2018 | 29.38 | 29.80 | 29.33 | 29.56 | 704,399 | +0.17(+0.57%) |
Oct 04, 2018 | 29.22 | 29.43 | 29.10 | 29.39 | 365,994 | +0.12(+0.40%) |
Oct 03, 2018 | 29.29 | 29.47 | 29.19 | 29.28 | 443,962 | +0.00(+0.00%) |
Oct 02, 2018 | 28.87 | 29.42 | 28.87 | 29.28 | 423,159 | +0.33(+1.16%) |
Oct 01, 2018 | 29.50 | 29.55 | 28.89 | 28.94 | 491,777 | -0.57(-1.93%) |
Sep 28, 2018 | 28.89 | 29.51 | 28.71 | 29.51 | 632,572 | +0.64(+2.23%) |
Sep 27, 2018 | 28.52 | 28.99 | 28.48 | 28.87 | 604,542 | +0.38(+1.32%) |
Sep 26, 2018 | 29.39 | 29.45 | 28.44 | 28.49 | 1,019,859 | -0.89(-3.02%) |
Sep 25, 2018 | 30.05 | 30.05 | 29.35 | 29.38 | 1,598,165 | -0.64(-2.15%) |
Sep 24, 2018 | 30.13 | 30.26 | 29.93 | 30.02 | 979,267 | -0.10(-0.33%) |
Sep 21, 2018 | 29.67 | 30.21 | 29.67 | 30.12 | 1,538,109 | +0.42(+1.41%) |
Sep 20, 2018 | 29.42 | 29.74 | 29.18 | 29.70 | 465,515 | +0.33(+1.11%) |
Sep 19, 2018 | 29.92 | 30.01 | 29.07 | 29.38 | 1,858,029 | -0.59(-1.95%) |
Sep 18, 2018 | 29.81 | 30.04 | 29.81 | 29.96 | 711,843 | +0.04(+0.14%) |
Sep 17, 2018 | 29.56 | 29.98 | 29.18 | 29.92 | 638,532 | +0.33(+1.13%) |
Sep 14, 2018 | 29.29 | 29.75 | 29.20 | 29.59 | 808,851 | +0.08(+0.28%) |
Sep 13, 2018 | 29.26 | 29.54 | 29.08 | 29.50 | 603,885 | +0.28(+0.97%) |
Sep 12, 2018 | 28.84 | 29.32 | 28.63 | 29.22 | 1,060,501 | +0.46(+1.60%) |
Sep 11, 2018 | 28.41 | 28.97 | 28.28 | 28.76 | 945,975 | +0.92(+3.31%) |
Sep 10, 2018 | 28.03 | 28.23 | 27.82 | 27.84 | 338,266 | -0.19(-0.69%) |
Sep 07, 2018 | 28.01 | 28.16 | 27.81 | 28.03 | 550,588 | -0.08(-0.30%) |
Sep 06, 2018 | 27.91 | 28.13 | 27.82 | 28.11 | 408,428 | +0.22(+0.77%) |
Sep 05, 2018 | 27.53 | 27.95 | 27.39 | 27.90 | 329,769 | +0.34(+1.23%) |
Sep 04, 2018 | 27.52 | 27.79 | 27.43 | 27.56 | 372,605 | +0.02(+0.09%) |
Aug 31, 2018 | 27.53 | 27.53 | 27.53 | 0 | +0.04(+0.15%) | |
Aug 30, 2018 | 27.48 | 27.70 | 27.43 | 27.49 | 309,760 | +0.06(+0.21%) |
Aug 29, 2018 | 27.01 | 27.47 | 26.99 | 27.43 | 447,089 | +0.43(+1.60%) |
Aug 28, 2018 | 27.19 | 27.23 | 26.94 | 27.00 | 230,267 | -0.16(-0.58%) |
Aug 27, 2018 | 27.48 | 27.48 | 27.10 | 27.16 | 396,754 | -0.28(-1.03%) |
Aug 24, 2018 | 27.68 | 27.75 | 27.40 | 27.44 | 390,925 | -0.22(-0.81%) |
Aug 23, 2018 | 27.67 | 28.06 | 27.63 | 27.67 | 523,195 | -0.01(-0.03%) |
Aug 22, 2018 | 27.51 | 27.71 | 27.41 | 27.67 | 841,644 | +0.19(+0.69%) |
Aug 21, 2018 | 27.43 | 27.73 | 27.21 | 27.48 | 665,520 | +0.08(+0.30%) |
Aug 20, 2018 | 27.64 | 27.74 | 27.30 | 27.40 | 387,717 | -0.16(-0.57%) |
Aug 17, 2018 | 27.68 | 27.95 | 27.52 | 27.56 | 448,407 | -0.12(-0.45%) |
Aug 16, 2018 | 27.33 | 27.77 | 27.20 | 27.68 | 481,571 | +0.33(+1.21%) |
Aug 15, 2018 | 27.55 | 28.00 | 27.29 | 27.35 | 537,522 | -0.14(-0.51%) |
Aug 14, 2018 | 27.26 | 27.77 | 27.26 | 27.49 | 546,712 | +0.27(+0.98%) |
Aug 13, 2018 | 27.13 | 27.31 | 26.94 | 27.23 | 522,892 | +0.05(+0.18%) |
Aug 10, 2018 | 27.70 | 28.11 | 27.17 | 27.18 | 623,865 | -0.51(-1.83%) |
Aug 09, 2018 | 27.83 | 28.25 | 27.39 | 27.68 | 853,162 | -0.61(-2.17%) |
Aug 08, 2018 | 28.11 | 28.38 | 27.72 | 28.30 | 414,374 | +0.16(+0.56%) |
Aug 07, 2018 | 28.29 | 28.50 | 27.94 | 28.14 | 379,804 | -0.22(-0.76%) |
Aug 06, 2018 | 28.06 | 28.38 | 27.92 | 28.36 | 414,308 | +0.30(+1.06%) |
Aug 03, 2018 | 28.14 | 28.19 | 27.87 | 28.06 | 439,128 | -0.07(-0.27%) |
Aug 02, 2018 | 27.94 | 28.21 | 27.76 | 28.13 | 353,025 | +0.16(+0.56%) |
Aug 01, 2018 | 28.15 | 28.16 | 27.49 | 27.97 | 525,860 | -0.18(-0.65%) |
Jul 31, 2018 | 27.77 | 28.21 | 27.70 | 28.16 | 578,892 | +0.45(+1.62%) |
Jul 30, 2018 | 27.77 | 28.01 | 27.60 | 27.71 | 383,082 | -0.11(-0.39%) |
Jul 27, 2018 | 28.02 | 28.17 | 27.58 | 27.82 | 450,696 | -0.23(-0.83%) |
Jul 26, 2018 | 27.91 | 28.36 | 27.91 | 28.05 | 493,258 | +0.27(+0.99%) |
Jul 25, 2018 | 28.10 | 28.10 | 27.77 | 27.77 | 431,626 | -0.11(-0.39%) |
Jul 24, 2018 | 27.82 | 27.99 | 27.46 | 27.88 | 646,076 | +0.00(+0.00%) |
Jul 23, 2018 | 27.97 | 28.06 | 27.65 | 27.88 | 389,641 | -0.11(-0.39%) |
Jul 20, 2018 | 28.14 | 28.19 | 27.78 | 27.99 | 897,150 | -0.12(-0.41%) |
Jul 19, 2018 | 27.48 | 28.21 | 27.40 | 28.11 | 511,280 | +0.37(+1.35%) |
Jul 18, 2018 | 27.87 | 27.92 | 27.45 | 27.73 | 402,996 | -0.22(-0.80%) |
Jul 17, 2018 | 28.08 | 28.31 | 27.90 | 27.96 | 464,148 | -0.09(-0.33%) |
Jul 16, 2018 | 28.00 | 28.10 | 27.65 | 28.05 | 736,324 | +0.12(+0.45%) |
Jul 13, 2018 | 28.36 | 28.41 | 27.84 | 27.92 | 422,179 | -0.37(-1.32%) |
Jul 12, 2018 | 28.60 | 28.60 | 28.16 | 28.30 | 549,014 | -0.32(-1.13%) |
Jul 11, 2018 | 28.64 | 28.83 | 28.55 | 28.62 | 521,816 | +0.01(+0.03%) |
Jul 10, 2018 | 28.13 | 28.73 | 27.97 | 28.61 | 615,417 | +0.50(+1.77%) |
Jul 09, 2018 | 29.29 | 29.29 | 28.01 | 28.11 | 1,181,630 | -1.15(-3.94%) |
Jul 06, 2018 | 29.09 | 29.41 | 28.94 | 29.27 | 692,699 | +0.26(+0.89%) |
Jul 05, 2018 | 28.42 | 29.04 | 28.26 | 29.01 | 873,462 | +0.66(+2.31%) |
Jul 03, 2018 | 28.36 | 28.36 | 28.36 | 0 | +0.17(+0.62%) |