Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.81 | 28.81 | 28.24 | 28.52 | 73,929 | -0.27(-0.92%) |
Jul 30, 2019 | 28.83 | 28.83 | 28.70 | 28.78 | 90,676 | -0.20(-0.70%) |
Jul 29, 2019 | 28.96 | 29.00 | 28.84 | 28.99 | 75,512 | -0.11(-0.37%) |
Jul 26, 2019 | 29.10 | 29.10 | 28.96 | 29.09 | 54,911 | +0.13(+0.46%) |
Jul 25, 2019 | 29.21 | 29.21 | 28.94 | 28.96 | 161,813 | -0.27(-0.91%) |
Jul 24, 2019 | 29.19 | 29.26 | 29.18 | 29.22 | 206,480 | -0.02(-0.06%) |
Jul 23, 2019 | 29.25 | 29.25 | 29.14 | 29.24 | 39,716 | +0.07(+0.23%) |
Jul 22, 2019 | 29.28 | 29.30 | 29.16 | 29.18 | 125,625 | -0.05(-0.17%) |
Jul 19, 2019 | 29.43 | 29.43 | 29.15 | 29.22 | 130,611 | -0.18(-0.60%) |
Jul 18, 2019 | 29.16 | 29.40 | 29.11 | 29.40 | 296,859 | +0.27(+0.94%) |
Jul 17, 2019 | 29.22 | 29.26 | 29.12 | 29.13 | 893,176 | -0.11(-0.36%) |
Jul 16, 2019 | 29.30 | 29.35 | 29.16 | 29.23 | 329,640 | -0.04(-0.12%) |
Jul 15, 2019 | 29.27 | 29.30 | 29.22 | 29.27 | 89,427 | +0.12(+0.43%) |
Jul 12, 2019 | 29.20 | 29.20 | 29.08 | 29.15 | 69,034 | -0.05(-0.18%) |
Jul 11, 2019 | 29.29 | 29.29 | 29.07 | 29.20 | 159,377 | +0.04(+0.12%) |
Jul 10, 2019 | 29.18 | 29.28 | 29.13 | 29.16 | 105,441 | +0.25(+0.86%) |
Jul 09, 2019 | 28.76 | 28.95 | 28.76 | 28.92 | 115,830 | -0.04(-0.15%) |
Jul 08, 2019 | 28.99 | 29.01 | 28.89 | 28.96 | 213,318 | -0.16(-0.55%) |
Jul 05, 2019 | 29.09 | 29.23 | 29.01 | 29.12 | 54,572 | -0.14(-0.48%) |
Jul 03, 2019 | 29.21 | 29.28 | 29.15 | 29.26 | 35,364 | -0.09(-0.29%) |
Jul 02, 2019 | 29.35 | 29.41 | 29.28 | 29.35 | 90,755 | -0.03(-0.10%) |
Jul 01, 2019 | 29.57 | 29.57 | 29.30 | 29.38 | 137,880 | +0.28(+0.97%) |
Jun 28, 2019 | 29.13 | 29.22 | 29.05 | 29.09 | 1,249,508 | -0.03(-0.09%) |
Jun 27, 2019 | 29.08 | 29.14 | 29.02 | 29.12 | 98,500 | +0.19(+0.67%) |
Jun 26, 2019 | 28.88 | 29.04 | 28.88 | 28.92 | 96,078 | +0.21(+0.74%) |
Jun 25, 2019 | 28.84 | 28.88 | 28.67 | 28.71 | 66,791 | -0.27(-0.92%) |
Jun 24, 2019 | 28.92 | 29.05 | 28.92 | 28.98 | 99,922 | +0.01(+0.02%) |
Jun 21, 2019 | 28.98 | 29.05 | 28.92 | 28.97 | 132,496 | -0.18(-0.60%) |
Jun 20, 2019 | 29.29 | 29.32 | 29.03 | 29.15 | 94,541 | +0.36(+1.27%) |
Jun 19, 2019 | 28.52 | 28.81 | 28.51 | 28.78 | 84,508 | +0.26(+0.91%) |
Jun 18, 2019 | 28.24 | 28.58 | 28.24 | 28.52 | 89,986 | +0.58(+2.08%) |
Jun 17, 2019 | 27.91 | 28.02 | 27.87 | 27.94 | 104,314 | +0.05(+0.19%) |
Jun 14, 2019 | 27.86 | 27.92 | 27.74 | 27.89 | 1,343,962 | -0.04(-0.16%) |
Jun 13, 2019 | 28.02 | 28.09 | 27.87 | 27.93 | 66,868 | -0.05(-0.17%) |
Jun 12, 2019 | 28.07 | 28.11 | 27.94 | 27.98 | 67,372 | -0.27(-0.95%) |
Jun 11, 2019 | 28.31 | 28.32 | 28.21 | 28.25 | 49,494 | +0.18(+0.66%) |
Jun 10, 2019 | 27.95 | 28.13 | 27.94 | 28.07 | 96,991 | +0.33(+1.21%) |
Jun 07, 2019 | 27.62 | 27.92 | 27.62 | 27.73 | 48,108 | +0.24(+0.86%) |
Jun 06, 2019 | 27.47 | 27.60 | 27.42 | 27.49 | 102,204 | -0.03(-0.10%) |
Jun 05, 2019 | 27.74 | 27.74 | 27.43 | 27.52 | 73,113 | -0.23(-0.82%) |
Jun 04, 2019 | 27.60 | 27.75 | 27.51 | 27.75 | 279,327 | +0.09(+0.32%) |
Jun 03, 2019 | 27.64 | 27.74 | 27.59 | 27.66 | 87,933 | +0.27(+1.00%) |
May 31, 2019 | 27.14 | 27.42 | 27.13 | 27.39 | 61,983 | +0.13(+0.48%) |
May 30, 2019 | 27.21 | 27.35 | 27.15 | 27.26 | 96,222 | +0.15(+0.55%) |
May 29, 2019 | 26.91 | 27.12 | 26.87 | 27.11 | 669,690 | +0.13(+0.49%) |
May 28, 2019 | 27.13 | 27.17 | 26.94 | 26.98 | 323,973 | +0.05(+0.20%) |
May 24, 2019 | 27.15 | 27.15 | 26.91 | 26.92 | 91,098 | +0.04(+0.13%) |
May 23, 2019 | 26.84 | 27.01 | 26.80 | 26.89 | 175,273 | -0.33(-1.23%) |
May 22, 2019 | 27.30 | 27.40 | 27.22 | 27.22 | 74,467 | -0.11(-0.42%) |
May 21, 2019 | 27.24 | 27.37 | 27.17 | 27.34 | 78,787 | +0.27(+1.00%) |
May 20, 2019 | 27.00 | 27.13 | 26.96 | 27.07 | 70,335 | -0.04(-0.15%) |
May 17, 2019 | 27.18 | 27.28 | 27.05 | 27.11 | 57,320 | -0.44(-1.61%) |
May 16, 2019 | 27.60 | 27.76 | 27.50 | 27.55 | 76,400 | -0.03(-0.11%) |
May 15, 2019 | 27.39 | 27.67 | 27.35 | 27.58 | 997,200 | +0.02(+0.06%) |
May 14, 2019 | 27.57 | 27.69 | 27.51 | 27.57 | 93,228 | +0.27(+1.00%) |
May 13, 2019 | 27.32 | 27.44 | 27.14 | 27.29 | 95,382 | -0.87(-3.09%) |
May 10, 2019 | 28.05 | 28.23 | 27.74 | 28.16 | 105,087 | +0.15(+0.53%) |
May 09, 2019 | 27.85 | 28.12 | 27.64 | 28.01 | 116,805 | -0.43(-1.51%) |
May 08, 2019 | 28.55 | 28.61 | 28.44 | 28.44 | 95,879 | -0.03(-0.09%) |
May 07, 2019 | 28.65 | 28.70 | 28.29 | 28.47 | 186,084 | -0.50(-1.73%) |
May 06, 2019 | 28.67 | 28.99 | 28.67 | 28.97 | 71,585 | -0.52(-1.76%) |
May 03, 2019 | 29.31 | 29.49 | 29.31 | 29.49 | 83,706 | +0.33(+1.12%) |
May 02, 2019 | 29.17 | 29.25 | 29.02 | 29.17 | 134,959 | +0.08(+0.27%) |
May 01, 2019 | 29.40 | 29.58 | 29.08 | 29.09 | 108,663 | -0.26(-0.90%) |
Apr 30, 2019 | 29.26 | 29.38 | 29.13 | 29.35 | 144,031 | +0.05(+0.18%) |
Apr 29, 2019 | 29.38 | 29.41 | 29.28 | 29.30 | 3,288,510 | +0.00(+0.00%) |
Apr 26, 2019 | 29.25 | 29.35 | 29.19 | 29.30 | 58,116 | +0.10(+0.33%) |
Apr 25, 2019 | 29.12 | 29.21 | 28.99 | 29.20 | 107,875 | +0.00(+0.00%) |
Apr 24, 2019 | 29.36 | 29.36 | 29.13 | 29.20 | 193,379 | -0.34(-1.16%) |
Apr 23, 2019 | 29.46 | 29.60 | 29.43 | 29.54 | 164,019 | +0.04(+0.12%) |
Apr 22, 2019 | 29.43 | 29.53 | 29.34 | 29.51 | 446,254 | -0.16(-0.53%) |
Apr 18, 2019 | 29.57 | 29.70 | 29.48 | 29.67 | 100,538 | -0.01(-0.03%) |
Apr 17, 2019 | 29.78 | 29.82 | 29.61 | 29.68 | 101,343 | +0.03(+0.09%) |
Apr 16, 2019 | 29.56 | 29.67 | 29.56 | 29.65 | 272,402 | +0.22(+0.75%) |
Apr 15, 2019 | 29.58 | 29.58 | 29.35 | 29.43 | 123,205 | -0.15(-0.51%) |
Apr 12, 2019 | 29.58 | 29.66 | 29.52 | 29.58 | 195,162 | +0.24(+0.81%) |
Apr 11, 2019 | 29.46 | 29.46 | 29.27 | 29.34 | 103,264 | -0.27(-0.92%) |
Apr 10, 2019 | 29.58 | 29.68 | 29.55 | 29.61 | 188,237 | +0.15(+0.51%) |
Apr 09, 2019 | 29.54 | 29.55 | 29.44 | 29.46 | 87,972 | -0.05(-0.18%) |
Apr 08, 2019 | 29.38 | 29.56 | 29.32 | 29.52 | 684,544 | +0.03(+0.09%) |
Apr 05, 2019 | 29.41 | 29.52 | 29.39 | 29.49 | 60,163 | +0.16(+0.54%) |
Apr 04, 2019 | 29.12 | 29.38 | 29.12 | 29.33 | 122,212 | +0.18(+0.63%) |
Apr 03, 2019 | 29.17 | 29.36 | 29.09 | 29.15 | 138,180 | +0.19(+0.67%) |
Apr 02, 2019 | 29.00 | 29.00 | 28.86 | 28.95 | 91,073 | -0.11(-0.36%) |
Apr 01, 2019 | 28.90 | 29.06 | 28.87 | 29.06 | 101,352 | +0.45(+1.57%) |
Mar 29, 2019 | 28.55 | 28.63 | 28.45 | 28.61 | 116,460 | +0.29(+1.02%) |
Mar 28, 2019 | 28.16 | 28.35 | 28.07 | 28.32 | 152,056 | +0.23(+0.81%) |
Mar 27, 2019 | 28.24 | 28.27 | 28.01 | 28.09 | 79,116 | -0.25(-0.87%) |
Mar 26, 2019 | 28.35 | 28.45 | 28.24 | 28.34 | 94,668 | +0.11(+0.37%) |
Mar 25, 2019 | 28.16 | 28.33 | 28.15 | 28.23 | 165,097 | +0.06(+0.22%) |
Mar 22, 2019 | 28.72 | 28.82 | 28.14 | 28.17 | 1,402,384 | -0.91(-3.13%) |
Mar 21, 2019 | 28.97 | 29.15 | 28.89 | 29.08 | 477,236 | -0.05(-0.18%) |
Mar 20, 2019 | 29.01 | 29.38 | 28.82 | 29.13 | 144,792 | +0.06(+0.21%) |
Mar 19, 2019 | 29.12 | 29.16 | 28.98 | 29.07 | 72,477 | +0.04(+0.12%) |
Mar 18, 2019 | 28.98 | 29.08 | 28.90 | 29.04 | 119,084 | +0.27(+0.94%) |
Mar 15, 2019 | 28.59 | 28.82 | 28.59 | 28.77 | 179,388 | +0.46(+1.64%) |
Mar 14, 2019 | 28.41 | 28.42 | 28.29 | 28.30 | 179,920 | -0.21(-0.74%) |
Mar 13, 2019 | 28.43 | 28.59 | 28.43 | 28.51 | 162,252 | +0.06(+0.22%) |
Mar 12, 2019 | 28.44 | 28.56 | 28.43 | 28.45 | 108,890 | +0.10(+0.37%) |
Mar 11, 2019 | 28.14 | 28.36 | 28.05 | 28.35 | 214,244 | +0.45(+1.63%) |
Mar 08, 2019 | 27.78 | 27.89 | 27.72 | 27.89 | 199,065 | -0.15(-0.53%) |
Mar 07, 2019 | 28.40 | 28.51 | 27.98 | 28.04 | 178,952 | -0.45(-1.60%) |
Mar 06, 2019 | 28.63 | 28.66 | 28.43 | 28.50 | 108,391 | -0.16(-0.55%) |
Mar 05, 2019 | 28.56 | 28.73 | 28.50 | 28.65 | 206,177 | +0.20(+0.71%) |
Mar 04, 2019 | 28.57 | 28.57 | 28.17 | 28.45 | 192,050 | -0.01(-0.03%) |
Mar 01, 2019 | 28.68 | 28.68 | 28.37 | 28.46 | 325,712 | -0.06(-0.21%) |
Feb 28, 2019 | 28.67 | 28.67 | 28.50 | 28.52 | 148,305 | -0.34(-1.18%) |
Feb 27, 2019 | 28.83 | 28.90 | 28.74 | 28.86 | 101,604 | -0.17(-0.57%) |
Feb 26, 2019 | 28.95 | 29.12 | 28.89 | 29.03 | 123,408 | -0.05(-0.18%) |
Feb 25, 2019 | 29.07 | 29.26 | 29.04 | 29.08 | 169,615 | +0.25(+0.88%) |
Feb 22, 2019 | 28.70 | 28.91 | 28.67 | 28.83 | 102,164 | +0.35(+1.23%) |
Feb 21, 2019 | 28.50 | 28.57 | 28.39 | 28.48 | 233,507 | -0.13(-0.46%) |
Feb 20, 2019 | 28.52 | 28.77 | 28.52 | 28.61 | 106,977 | +0.22(+0.77%) |
Feb 19, 2019 | 28.18 | 28.50 | 28.18 | 28.39 | 129,261 | +0.10(+0.34%) |
Feb 15, 2019 | 28.36 | 28.36 | 28.24 | 28.29 | 163,256 | -0.07(-0.25%) |
Feb 14, 2019 | 28.11 | 28.41 | 28.09 | 28.36 | 156,132 | +0.08(+0.28%) |
Feb 13, 2019 | 28.52 | 28.55 | 28.22 | 28.29 | 65,308 | -0.23(-0.80%) |
Feb 12, 2019 | 28.48 | 28.55 | 28.41 | 28.51 | 125,921 | +0.24(+0.87%) |
Feb 11, 2019 | 28.36 | 28.36 | 28.21 | 28.27 | 66,134 | -0.11(-0.40%) |
Feb 08, 2019 | 28.15 | 28.41 | 28.07 | 28.38 | 591,591 | -0.04(-0.15%) |
Feb 07, 2019 | 28.50 | 28.61 | 28.22 | 28.43 | 79,208 | -0.24(-0.82%) |
Feb 06, 2019 | 28.85 | 28.95 | 28.64 | 28.66 | 301,235 | -0.31(-1.09%) |
Feb 05, 2019 | 28.88 | 29.10 | 28.85 | 28.98 | 577,144 | +0.19(+0.67%) |
Feb 04, 2019 | 28.69 | 28.90 | 28.68 | 28.78 | 67,505 | -0.02(-0.06%) |
Feb 01, 2019 | 28.72 | 28.84 | 28.71 | 28.80 | 215,197 | -0.17(-0.60%) |
Jan 31, 2019 | 28.81 | 29.02 | 28.77 | 28.98 | 300,139 | +0.24(+0.85%) |
Jan 30, 2019 | 28.36 | 28.81 | 28.22 | 28.73 | 182,980 | +0.56(+1.99%) |
Jan 29, 2019 | 28.26 | 28.33 | 28.15 | 28.17 | 63,264 | +0.00(+0.00%) |
Jan 28, 2019 | 28.26 | 28.26 | 27.92 | 28.17 | 101,179 | -0.18(-0.65%) |
Jan 25, 2019 | 28.29 | 28.48 | 28.26 | 28.36 | 96,901 | +0.36(+1.28%) |
Jan 24, 2019 | 27.82 | 28.05 | 27.81 | 28.00 | 130,530 | +0.18(+0.66%) |
Jan 23, 2019 | 27.68 | 27.85 | 27.53 | 27.81 | 191,261 | +0.41(+1.50%) |
Jan 22, 2019 | 27.60 | 27.65 | 27.35 | 27.40 | 76,030 | -0.54(-1.94%) |
Jan 18, 2019 | 27.88 | 28.02 | 27.80 | 27.94 | 114,062 | +0.21(+0.76%) |
Jan 17, 2019 | 27.45 | 27.87 | 27.45 | 27.73 | 87,521 | +0.04(+0.16%) |
Jan 16, 2019 | 27.60 | 27.76 | 27.52 | 27.69 | 140,770 | +0.32(+1.18%) |
Jan 15, 2019 | 27.32 | 27.48 | 27.31 | 27.37 | 67,384 | +0.21(+0.77%) |
Jan 14, 2019 | 27.05 | 27.28 | 27.03 | 27.16 | 61,187 | -0.23(-0.83%) |
Jan 11, 2019 | 27.25 | 27.43 | 27.22 | 27.39 | 56,974 | -0.06(-0.22%) |
Jan 10, 2019 | 27.14 | 27.50 | 27.10 | 27.45 | 67,919 | +0.10(+0.35%) |
Jan 09, 2019 | 27.10 | 27.41 | 27.10 | 27.35 | 179,112 | +0.52(+1.95%) |
Jan 08, 2019 | 26.76 | 26.91 | 26.68 | 26.83 | 160,108 | +0.01(+0.03%) |
Jan 07, 2019 | 26.76 | 26.93 | 26.65 | 26.82 | 99,475 | +0.03(+0.10%) |
Jan 04, 2019 | 26.25 | 26.87 | 26.25 | 26.79 | 88,778 | +0.76(+2.92%) |
Jan 03, 2019 | 26.22 | 26.22 | 25.90 | 26.03 | 117,844 | -0.42(-1.59%) |
Jan 02, 2019 | 26.06 | 26.45 | 26.06 | 26.45 | 93,062 | +0.12(+0.46%) |
Dec 31, 2018 | 26.55 | 26.61 | 26.23 | 26.33 | 720,069 | -0.09(-0.33%) |
Dec 28, 2018 | 26.42 | 26.56 | 26.23 | 26.41 | 492,173 | +0.25(+0.97%) |
Dec 27, 2018 | 25.93 | 26.17 | 25.78 | 26.16 | 314,354 | +0.02(+0.07%) |
Dec 26, 2018 | 25.73 | 26.17 | 25.59 | 26.14 | 374,512 | +0.48(+1.87%) |
Dec 24, 2018 | 25.78 | 25.99 | 25.66 | 25.66 | 123,901 | -0.19(-0.72%) |
Dec 21, 2018 | 26.14 | 26.26 | 25.74 | 25.85 | 240,338 | -0.28(-1.07%) |
Dec 20, 2018 | 26.24 | 26.38 | 25.93 | 26.13 | 421,891 | +0.17(+0.67%) |
Dec 19, 2018 | 26.41 | 26.78 | 25.83 | 25.95 | 351,566 | -0.41(-1.55%) |
Dec 18, 2018 | 26.40 | 26.51 | 26.27 | 26.36 | 426,109 | +0.23(+0.87%) |
Dec 17, 2018 | 26.46 | 26.54 | 26.03 | 26.14 | 255,109 | -0.31(-1.18%) |
Dec 14, 2018 | 26.40 | 26.59 | 26.37 | 26.45 | 153,789 | -0.36(-1.33%) |
Dec 13, 2018 | 26.87 | 27.01 | 26.76 | 26.81 | 200,630 | +0.00(+0.00%) |
Dec 12, 2018 | 26.91 | 27.08 | 26.79 | 26.81 | 191,513 | +0.37(+1.42%) |
Dec 11, 2018 | 26.63 | 26.63 | 26.26 | 26.43 | 227,938 | +0.18(+0.70%) |
Dec 10, 2018 | 26.28 | 26.36 | 25.90 | 26.25 | 185,377 | -0.21(-0.79%) |
Dec 07, 2018 | 27.01 | 27.05 | 26.37 | 26.46 | 784,577 | -0.48(-1.78%) |
Dec 06, 2018 | 26.54 | 26.98 | 26.39 | 26.94 | 212,176 | -0.27(-0.99%) |
Dec 04, 2018 | 27.68 | 27.78 | 27.13 | 27.21 | 236,775 | -0.50(-1.79%) |
Dec 03, 2018 | 27.81 | 27.81 | 27.54 | 27.70 | 224,414 | +0.54(+1.99%) |
Nov 30, 2018 | 27.14 | 27.18 | 27.00 | 27.16 | 396,656 | -0.09(-0.32%) |
Nov 29, 2018 | 27.28 | 27.39 | 27.14 | 27.25 | 229,205 | -0.20(-0.73%) |
Nov 28, 2018 | 26.91 | 27.49 | 26.80 | 27.45 | 269,859 | +0.67(+2.50%) |
Nov 27, 2018 | 26.58 | 26.81 | 26.56 | 26.78 | 129,059 | +0.09(+0.33%) |
Nov 26, 2018 | 26.62 | 26.74 | 26.56 | 26.69 | 132,723 | +0.43(+1.66%) |
Nov 23, 2018 | 26.32 | 26.41 | 26.26 | 26.26 | 49,538 | -0.32(-1.21%) |
Nov 21, 2018 | 26.58 | 26.58 | 26.58 | 0 | +0.45(+1.73%) | |
Nov 20, 2018 | 26.27 | 26.42 | 26.07 | 26.13 | 244,671 | -0.60(-2.25%) |
Nov 19, 2018 | 26.88 | 26.89 | 26.62 | 26.73 | 235,715 | -0.32(-1.19%) |
Nov 16, 2018 | 26.83 | 27.13 | 26.74 | 27.05 | 137,352 | +0.10(+0.36%) |
Nov 15, 2018 | 26.56 | 27.13 | 26.54 | 26.95 | 277,900 | +0.51(+1.94%) |
Nov 14, 2018 | 26.59 | 26.60 | 26.21 | 26.44 | 156,130 | +0.13(+0.50%) |
Nov 13, 2018 | 26.27 | 26.54 | 26.21 | 26.31 | 458,220 | +0.29(+1.10%) |
Nov 12, 2018 | 26.34 | 26.34 | 25.99 | 26.02 | 400,289 | -0.41(-1.55%) |
Nov 09, 2018 | 26.51 | 26.51 | 26.21 | 26.43 | 224,591 | -0.43(-1.62%) |
Nov 08, 2018 | 27.21 | 27.28 | 26.79 | 26.87 | 194,699 | -0.66(-2.40%) |
Nov 07, 2018 | 27.34 | 27.54 | 27.21 | 27.53 | 141,013 | +0.44(+1.64%) |
Nov 06, 2018 | 27.01 | 27.09 | 26.90 | 27.08 | 53,276 | -0.03(-0.13%) |
Nov 05, 2018 | 27.01 | 27.12 | 26.92 | 27.12 | 109,920 | +0.10(+0.39%) |
Nov 02, 2018 | 27.14 | 27.36 | 26.69 | 27.01 | 188,156 | +0.20(+0.75%) |
Nov 01, 2018 | 26.34 | 26.82 | 26.26 | 26.81 | 91,804 | +0.77(+2.94%) |
Oct 31, 2018 | 25.94 | 26.13 | 25.87 | 26.05 | 559,075 | +0.36(+1.39%) |
Oct 30, 2018 | 25.34 | 25.69 | 25.34 | 25.69 | 158,264 | +0.51(+2.04%) |
Oct 29, 2018 | 25.94 | 25.98 | 24.93 | 25.18 | 569,019 | -0.55(-2.13%) |
Oct 26, 2018 | 25.64 | 25.97 | 25.48 | 25.73 | 143,559 | -0.32(-1.24%) |
Oct 25, 2018 | 25.86 | 26.24 | 25.84 | 26.05 | 184,500 | +0.37(+1.46%) |
Oct 24, 2018 | 26.39 | 26.39 | 25.67 | 25.67 | 334,977 | -0.79(-2.99%) |
Oct 23, 2018 | 26.11 | 26.58 | 25.98 | 26.47 | 149,274 | -0.23(-0.88%) |
Oct 22, 2018 | 26.94 | 26.94 | 26.67 | 26.70 | 99,939 | +0.21(+0.79%) |
Oct 19, 2018 | 26.61 | 26.73 | 26.41 | 26.49 | 89,652 | +0.28(+1.06%) |
Oct 18, 2018 | 26.70 | 26.70 | 26.14 | 26.21 | 197,331 | -0.68(-2.52%) |
Oct 17, 2018 | 26.95 | 27.00 | 26.75 | 26.89 | 131,332 | -0.26(-0.96%) |
Oct 16, 2018 | 26.83 | 27.19 | 26.83 | 27.15 | 163,733 | +0.57(+2.16%) |
Oct 15, 2018 | 26.63 | 26.73 | 26.54 | 26.58 | 72,472 | -0.31(-1.16%) |
Oct 12, 2018 | 26.74 | 26.92 | 26.47 | 26.89 | 779,635 | +0.84(+3.24%) |
Oct 11, 2018 | 26.26 | 26.47 | 25.82 | 26.05 | 742,223 | -0.37(-1.42%) |
Oct 10, 2018 | 27.06 | 27.06 | 26.38 | 26.42 | 333,413 | -0.77(-2.85%) |
Oct 09, 2018 | 27.17 | 27.30 | 26.99 | 27.20 | 158,106 | -0.12(-0.45%) |
Oct 08, 2018 | 27.07 | 27.33 | 27.01 | 27.32 | 421,908 | +0.09(+0.32%) |
Oct 05, 2018 | 27.36 | 27.36 | 27.01 | 27.23 | 84,710 | -0.15(-0.54%) |
Oct 04, 2018 | 27.68 | 27.68 | 27.22 | 27.38 | 125,602 | -0.62(-2.21%) |
Oct 03, 2018 | 28.34 | 28.35 | 27.91 | 28.00 | 210,386 | -0.17(-0.59%) |
Oct 02, 2018 | 28.19 | 28.28 | 28.09 | 28.16 | 61,962 | -0.37(-1.28%) |
Oct 01, 2018 | 28.62 | 28.62 | 28.46 | 28.53 | 132,742 | +0.04(+0.15%) |
Sep 28, 2018 | 28.30 | 28.59 | 28.28 | 28.48 | 924,458 | -0.01(-0.03%) |
Sep 27, 2018 | 28.39 | 28.60 | 28.39 | 28.49 | 72,298 | +0.18(+0.65%) |
Sep 26, 2018 | 28.25 | 28.58 | 28.25 | 28.31 | 156,125 | +0.08(+0.28%) |
Sep 25, 2018 | 28.13 | 28.28 | 28.10 | 28.23 | 93,024 | +0.14(+0.50%) |
Sep 24, 2018 | 28.12 | 28.14 | 28.03 | 28.09 | 76,144 | -0.27(-0.94%) |
Sep 21, 2018 | 28.33 | 28.45 | 28.28 | 28.36 | 73,481 | +0.08(+0.27%) |
Sep 20, 2018 | 28.21 | 28.30 | 28.09 | 28.28 | 74,744 | +0.32(+1.14%) |
Sep 19, 2018 | 27.81 | 28.00 | 27.81 | 27.96 | 101,760 | +0.31(+1.12%) |
Sep 18, 2018 | 27.53 | 27.70 | 27.53 | 27.65 | 94,597 | +0.22(+0.82%) |
Sep 17, 2018 | 27.41 | 27.62 | 27.40 | 27.43 | 194,560 | -0.24(-0.87%) |
Sep 14, 2018 | 27.76 | 27.80 | 27.58 | 27.67 | 98,285 | +0.06(+0.22%) |
Sep 13, 2018 | 27.58 | 27.74 | 27.51 | 27.61 | 103,635 | +0.34(+1.23%) |
Sep 12, 2018 | 27.05 | 27.42 | 27.03 | 27.27 | 532,460 | +0.11(+0.41%) |
Sep 11, 2018 | 27.00 | 27.43 | 26.80 | 27.16 | 201,842 | +0.03(+0.10%) |
Sep 10, 2018 | 27.35 | 27.44 | 27.09 | 27.14 | 164,046 | -0.25(-0.91%) |
Sep 07, 2018 | 27.35 | 27.57 | 27.28 | 27.39 | 155,540 | -0.08(-0.28%) |
Sep 06, 2018 | 27.50 | 27.56 | 27.31 | 27.46 | 165,024 | -0.03(-0.13%) |
Sep 05, 2018 | 27.52 | 27.61 | 27.39 | 27.50 | 99,216 | -0.29(-1.06%) |
Sep 04, 2018 | 27.88 | 27.91 | 27.74 | 27.79 | 125,727 | -0.57(-2.01%) |
Aug 31, 2018 | 28.36 | 28.36 | 28.36 | 0 | +0.22(+0.77%) | |
Aug 30, 2018 | 28.45 | 28.45 | 28.12 | 28.14 | 205,959 | -0.71(-2.45%) |
Aug 29, 2018 | 28.64 | 28.89 | 28.56 | 28.85 | 183,883 | +0.17(+0.60%) |
Aug 28, 2018 | 28.86 | 28.86 | 28.65 | 28.68 | 72,733 | -0.09(-0.33%) |
Aug 27, 2018 | 28.66 | 28.91 | 28.66 | 28.77 | 415,001 | +0.37(+1.31%) |
Aug 24, 2018 | 28.32 | 28.43 | 28.27 | 28.40 | 206,305 | +0.43(+1.54%) |
Aug 23, 2018 | 28.25 | 28.36 | 27.95 | 27.97 | 88,326 | -0.33(-1.16%) |
Aug 22, 2018 | 28.14 | 28.35 | 28.14 | 28.30 | 102,742 | +0.15(+0.52%) |
Aug 21, 2018 | 28.10 | 28.28 | 28.10 | 28.15 | 98,225 | +0.30(+1.08%) |
Aug 20, 2018 | 27.81 | 27.86 | 27.70 | 27.85 | 150,068 | +0.02(+0.08%) |
Aug 17, 2018 | 27.45 | 27.85 | 27.39 | 27.83 | 137,228 | +0.27(+0.99%) |
Aug 16, 2018 | 27.57 | 27.74 | 27.52 | 27.56 | 173,706 | +0.26(+0.95%) |
Aug 15, 2018 | 27.29 | 27.39 | 27.03 | 27.30 | 468,780 | -0.76(-2.71%) |
Aug 14, 2018 | 27.95 | 28.10 | 27.93 | 28.06 | 257,290 | +0.14(+0.49%) |
Aug 13, 2018 | 28.05 | 28.12 | 27.81 | 27.92 | 126,095 | -0.38(-1.34%) |
Aug 10, 2018 | 28.36 | 28.36 | 28.18 | 28.30 | 120,306 | -0.54(-1.86%) |
Aug 09, 2018 | 28.91 | 28.99 | 28.83 | 28.83 | 162,061 | -0.10(-0.34%) |
Aug 08, 2018 | 28.90 | 28.96 | 28.82 | 28.93 | 74,758 | -0.04(-0.14%) |
Aug 07, 2018 | 29.00 | 29.15 | 28.96 | 28.97 | 118,682 | +0.22(+0.78%) |
Aug 06, 2018 | 28.71 | 28.83 | 28.68 | 28.75 | 154,406 | -0.16(-0.57%) |
Aug 03, 2018 | 28.79 | 28.97 | 28.79 | 28.91 | 121,001 | +0.15(+0.51%) |
Aug 02, 2018 | 28.52 | 28.78 | 28.45 | 28.77 | 121,697 | -0.31(-1.07%) |