Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.87 | 22.88 | 22.48 | 22.56 | 280,090 | -0.23(-1.01%) |
Apr 29, 2019 | 22.95 | 23.22 | 22.79 | 22.79 | 277,456 | +0.02(+0.07%) |
Apr 26, 2019 | 22.56 | 22.84 | 22.41 | 22.78 | 357,180 | +0.37(+1.63%) |
Apr 25, 2019 | 22.08 | 22.67 | 21.81 | 22.41 | 422,221 | +0.32(+1.46%) |
Apr 24, 2019 | 21.79 | 22.11 | 21.11 | 22.09 | 645,642 | +0.01(+0.04%) |
Apr 23, 2019 | 22.42 | 22.42 | 21.03 | 22.08 | 576,234 | +0.03(+0.12%) |
Apr 22, 2019 | 22.39 | 22.53 | 21.89 | 22.05 | 237,687 | -0.26(-1.18%) |
Apr 18, 2019 | 22.45 | 22.67 | 22.21 | 22.32 | 269,412 | -0.29(-1.28%) |
Apr 17, 2019 | 22.42 | 22.62 | 22.16 | 22.61 | 259,952 | +0.27(+1.22%) |
Apr 16, 2019 | 21.91 | 22.35 | 21.76 | 22.33 | 206,314 | +0.52(+2.38%) |
Apr 15, 2019 | 22.04 | 22.05 | 21.60 | 21.81 | 497,412 | -0.24(-1.08%) |
Apr 12, 2019 | 21.93 | 22.13 | 21.60 | 22.05 | 234,634 | +0.35(+1.61%) |
Apr 11, 2019 | 21.60 | 21.80 | 21.43 | 21.70 | 292,007 | +0.21(+0.99%) |
Apr 10, 2019 | 21.18 | 21.53 | 20.96 | 21.49 | 433,102 | +0.31(+1.45%) |
Apr 09, 2019 | 21.31 | 21.52 | 21.12 | 21.18 | 267,481 | -0.24(-1.11%) |
Apr 08, 2019 | 21.61 | 21.75 | 21.35 | 21.42 | 221,663 | -0.22(-1.02%) |
Apr 05, 2019 | 21.76 | 21.94 | 21.56 | 21.64 | 391,488 | -0.11(-0.51%) |
Apr 04, 2019 | 21.12 | 21.85 | 21.12 | 21.75 | 327,680 | +0.59(+2.77%) |
Apr 03, 2019 | 21.34 | 21.42 | 21.00 | 21.17 | 545,543 | +0.09(+0.40%) |
Apr 02, 2019 | 21.06 | 21.18 | 20.88 | 21.08 | 315,669 | +0.01(+0.04%) |
Apr 01, 2019 | 20.81 | 21.18 | 20.71 | 21.07 | 271,474 | +0.46(+2.23%) |
Mar 29, 2019 | 20.92 | 20.99 | 20.44 | 20.61 | 412,637 | -0.14(-0.70%) |
Mar 28, 2019 | 20.55 | 20.88 | 20.35 | 20.76 | 166,654 | +0.20(+0.95%) |
Mar 27, 2019 | 20.47 | 20.67 | 20.15 | 20.56 | 347,397 | -0.03(-0.12%) |
Mar 26, 2019 | 20.21 | 20.71 | 20.17 | 20.59 | 695,637 | +0.54(+2.67%) |
Mar 25, 2019 | 19.72 | 20.37 | 19.69 | 20.05 | 473,596 | +0.22(+1.12%) |
Mar 22, 2019 | 20.51 | 20.59 | 19.61 | 19.83 | 518,029 | -0.89(-4.31%) |
Mar 21, 2019 | 20.83 | 21.24 | 20.67 | 20.72 | 612,087 | -0.25(-1.18%) |
Mar 20, 2019 | 21.63 | 21.70 | 20.85 | 20.97 | 510,522 | -0.75(-3.45%) |
Mar 19, 2019 | 22.47 | 22.57 | 21.69 | 21.72 | 566,644 | -0.70(-3.11%) |
Mar 18, 2019 | 22.17 | 22.60 | 22.14 | 22.42 | 484,871 | +0.38(+1.74%) |
Mar 15, 2019 | 22.00 | 22.21 | 21.90 | 22.04 | 928,317 | +0.01(+0.04%) |
Mar 14, 2019 | 22.10 | 22.22 | 22.00 | 22.03 | 343,382 | -0.07(-0.31%) |
Mar 13, 2019 | 22.34 | 22.34 | 22.05 | 22.09 | 664,233 | -0.18(-0.80%) |
Mar 12, 2019 | 22.63 | 22.94 | 22.17 | 22.27 | 694,345 | -0.39(-1.73%) |
Mar 11, 2019 | 22.48 | 22.68 | 22.31 | 22.67 | 201,489 | +0.29(+1.29%) |
Mar 08, 2019 | 22.15 | 22.51 | 22.13 | 22.38 | 345,548 | +0.11(+0.50%) |
Mar 07, 2019 | 22.88 | 22.88 | 22.19 | 22.27 | 486,171 | -0.69(-3.00%) |
Mar 06, 2019 | 23.52 | 23.55 | 22.84 | 22.95 | 253,887 | -0.58(-2.46%) |
Mar 05, 2019 | 24.00 | 24.25 | 23.28 | 23.53 | 453,757 | -0.47(-1.95%) |
Mar 04, 2019 | 24.09 | 24.28 | 23.78 | 24.00 | 413,652 | +0.02(+0.07%) |
Mar 01, 2019 | 24.00 | 24.16 | 23.68 | 23.98 | 267,650 | +0.14(+0.61%) |
Feb 28, 2019 | 23.78 | 23.95 | 23.67 | 23.84 | 217,971 | +0.06(+0.25%) |
Feb 27, 2019 | 23.47 | 23.81 | 23.47 | 23.78 | 280,097 | +0.30(+1.27%) |
Feb 26, 2019 | 23.42 | 23.81 | 23.42 | 23.48 | 408,909 | -0.02(-0.07%) |
Feb 25, 2019 | 23.68 | 23.85 | 23.35 | 23.50 | 610,693 | -0.08(-0.32%) |
Feb 22, 2019 | 23.78 | 23.80 | 23.49 | 23.58 | 234,634 | -0.17(-0.72%) |
Feb 21, 2019 | 24.00 | 24.15 | 23.54 | 23.75 | 301,015 | -0.37(-1.52%) |
Feb 20, 2019 | 23.81 | 24.21 | 23.65 | 24.11 | 586,461 | +0.26(+1.07%) |
Feb 19, 2019 | 23.07 | 23.92 | 23.07 | 23.86 | 780,714 | +0.63(+2.71%) |
Feb 15, 2019 | 22.90 | 23.34 | 22.77 | 23.23 | 3,024,756 | +0.46(+2.02%) |
Feb 14, 2019 | 22.94 | 23.07 | 22.58 | 22.77 | 511,928 | -0.17(-0.74%) |
Feb 13, 2019 | 22.96 | 23.18 | 22.87 | 22.94 | 401,149 | +0.02(+0.07%) |
Feb 12, 2019 | 23.11 | 23.31 | 22.86 | 22.92 | 422,757 | -0.06(-0.26%) |
Feb 11, 2019 | 22.94 | 23.01 | 22.77 | 22.98 | 384,176 | +0.13(+0.56%) |
Feb 08, 2019 | 22.78 | 23.01 | 22.67 | 22.85 | 385,144 | -0.14(-0.59%) |
Feb 07, 2019 | 22.81 | 23.09 | 22.71 | 22.99 | 467,466 | +0.24(+1.05%) |
Feb 06, 2019 | 22.61 | 22.94 | 22.55 | 22.75 | 326,580 | +0.22(+0.96%) |
Feb 05, 2019 | 22.77 | 22.80 | 22.41 | 22.53 | 407,534 | -0.11(-0.49%) |
Feb 04, 2019 | 22.28 | 22.78 | 22.19 | 22.64 | 343,798 | +0.38(+1.71%) |
Feb 01, 2019 | 22.43 | 22.62 | 22.19 | 22.26 | 318,258 | -0.15(-0.68%) |
Jan 31, 2019 | 22.41 | 22.52 | 21.69 | 22.41 | 335,727 | -0.04(-0.19%) |
Jan 30, 2019 | 21.53 | 22.81 | 21.53 | 22.46 | 474,527 | +0.78(+3.59%) |
Jan 29, 2019 | 21.81 | 22.87 | 20.87 | 21.68 | 615,257 | +1.14(+5.57%) |
Jan 28, 2019 | 19.91 | 20.54 | 19.91 | 20.53 | 338,273 | +0.57(+2.84%) |
Jan 25, 2019 | 19.93 | 20.29 | 19.77 | 19.97 | 260,532 | +0.13(+0.64%) |
Jan 24, 2019 | 19.66 | 19.94 | 19.40 | 19.84 | 382,110 | +0.11(+0.56%) |
Jan 23, 2019 | 19.73 | 19.85 | 19.54 | 19.73 | 167,366 | +0.03(+0.17%) |
Jan 22, 2019 | 19.93 | 20.10 | 19.51 | 19.70 | 197,519 | -0.38(-1.90%) |
Jan 18, 2019 | 19.59 | 20.14 | 19.47 | 20.08 | 276,587 | +0.49(+2.51%) |
Jan 17, 2019 | 19.15 | 19.59 | 19.00 | 19.59 | 429,437 | +0.37(+1.94%) |
Jan 16, 2019 | 19.14 | 19.42 | 19.01 | 19.21 | 380,425 | +0.19(+1.02%) |
Jan 15, 2019 | 18.75 | 19.02 | 18.43 | 19.02 | 190,386 | +0.23(+1.22%) |
Jan 14, 2019 | 18.57 | 19.06 | 18.46 | 18.79 | 174,842 | +0.02(+0.09%) |
Jan 11, 2019 | 18.48 | 18.87 | 18.16 | 18.77 | 281,663 | -0.11(-0.58%) |
Jan 10, 2019 | 18.70 | 19.10 | 18.49 | 18.88 | 303,116 | +0.03(+0.13%) |
Jan 09, 2019 | 18.66 | 19.12 | 18.66 | 18.86 | 468,165 | +0.22(+1.18%) |
Jan 08, 2019 | 18.76 | 18.76 | 17.86 | 18.64 | 1,113,912 | +0.03(+0.14%) |
Jan 07, 2019 | 18.60 | 18.90 | 17.65 | 18.61 | 492,038 | -0.08(-0.45%) |
Jan 04, 2019 | 18.76 | 19.20 | 18.42 | 18.70 | 485,887 | +0.23(+1.24%) |
Jan 03, 2019 | 18.32 | 19.23 | 18.27 | 18.47 | 485,848 | +0.00(+0.00%) |
Jan 02, 2019 | 17.95 | 18.64 | 17.93 | 18.47 | 507,637 | +0.36(+1.96%) |
Dec 31, 2018 | 18.32 | 18.59 | 18.05 | 18.11 | 1,054,053 | -0.19(-1.02%) |
Dec 28, 2018 | 18.04 | 18.65 | 18.04 | 18.30 | 313,536 | +0.22(+1.22%) |
Dec 27, 2018 | 18.05 | 18.32 | 17.45 | 18.08 | 277,433 | -0.29(-1.57%) |
Dec 26, 2018 | 17.44 | 18.39 | 17.23 | 18.37 | 229,450 | +0.93(+5.35%) |
Dec 24, 2018 | 17.44 | 17.84 | 17.37 | 17.43 | 122,180 | -0.20(-1.15%) |
Dec 21, 2018 | 17.57 | 18.16 | 17.50 | 17.64 | 663,195 | +0.08(+0.43%) |
Dec 20, 2018 | 17.62 | 17.77 | 17.38 | 17.56 | 350,849 | -0.10(-0.58%) |
Dec 19, 2018 | 18.61 | 18.92 | 17.65 | 17.66 | 293,746 | -1.09(-5.83%) |
Dec 18, 2018 | 18.83 | 19.06 | 18.34 | 18.75 | 468,831 | -0.08(-0.41%) |
Dec 17, 2018 | 19.10 | 19.36 | 18.78 | 18.83 | 276,681 | -0.39(-2.03%) |
Dec 14, 2018 | 19.50 | 19.81 | 19.17 | 19.22 | 124,777 | -0.44(-2.24%) |
Dec 13, 2018 | 20.04 | 20.29 | 19.58 | 19.66 | 190,454 | -0.43(-2.15%) |
Dec 12, 2018 | 19.85 | 20.28 | 19.62 | 20.09 | 150,890 | +0.47(+2.42%) |
Dec 11, 2018 | 20.09 | 20.24 | 19.50 | 19.62 | 153,800 | -0.20(-1.03%) |
Dec 10, 2018 | 19.97 | 20.15 | 19.40 | 19.82 | 290,815 | -0.14(-0.72%) |
Dec 07, 2018 | 19.55 | 20.11 | 19.55 | 19.97 | 339,152 | +0.42(+2.12%) |
Dec 06, 2018 | 19.45 | 19.56 | 18.48 | 19.55 | 526,168 | -0.25(-1.24%) |
Dec 04, 2018 | 21.61 | 21.65 | 19.72 | 19.80 | 537,828 | -1.93(-8.89%) |
Dec 03, 2018 | 22.04 | 22.07 | 21.31 | 21.73 | 329,146 | -0.03(-0.16%) |
Nov 30, 2018 | 21.09 | 21.86 | 21.09 | 21.76 | 239,520 | +0.57(+2.68%) |
Nov 29, 2018 | 21.47 | 21.65 | 20.98 | 21.19 | 154,870 | -0.34(-1.57%) |
Nov 28, 2018 | 21.12 | 21.57 | 20.69 | 21.53 | 151,378 | +0.53(+2.50%) |
Nov 27, 2018 | 21.05 | 21.32 | 20.76 | 21.01 | 203,361 | -0.16(-0.76%) |
Nov 26, 2018 | 21.45 | 21.76 | 21.08 | 21.17 | 297,622 | -0.03(-0.12%) |
Nov 23, 2018 | 20.77 | 21.25 | 20.59 | 21.19 | 221,576 | +0.34(+1.62%) |
Nov 21, 2018 | 20.86 | 20.86 | 20.86 | 0 | +0.87(+4.37%) | |
Nov 20, 2018 | 20.27 | 20.47 | 19.84 | 19.98 | 322,214 | -0.49(-2.40%) |
Nov 19, 2018 | 20.36 | 20.89 | 20.12 | 20.47 | 361,393 | +0.10(+0.50%) |
Nov 16, 2018 | 19.58 | 20.38 | 19.58 | 20.37 | 406,322 | +0.37(+1.86%) |
Nov 15, 2018 | 19.31 | 20.16 | 19.26 | 20.00 | 186,518 | +0.57(+2.92%) |
Nov 14, 2018 | 19.81 | 20.01 | 19.16 | 19.43 | 270,618 | -0.19(-0.99%) |
Nov 13, 2018 | 19.92 | 20.23 | 19.62 | 19.63 | 259,982 | -0.32(-1.61%) |
Nov 12, 2018 | 20.18 | 20.34 | 19.91 | 19.95 | 237,704 | -0.30(-1.51%) |
Nov 09, 2018 | 20.54 | 20.79 | 20.07 | 20.25 | 251,797 | -0.37(-1.81%) |
Nov 08, 2018 | 19.86 | 20.66 | 19.73 | 20.63 | 331,451 | +0.69(+3.44%) |
Nov 07, 2018 | 20.39 | 20.53 | 19.66 | 19.94 | 281,932 | -0.37(-1.83%) |
Nov 06, 2018 | 20.04 | 20.35 | 19.64 | 20.31 | 551,948 | +0.21(+1.05%) |
Nov 05, 2018 | 19.66 | 20.14 | 19.53 | 20.10 | 263,015 | +0.36(+1.80%) |
Nov 02, 2018 | 19.66 | 19.84 | 19.23 | 19.75 | 330,063 | +0.10(+0.52%) |
Nov 01, 2018 | 19.97 | 20.36 | 19.59 | 19.64 | 432,794 | -0.31(-1.57%) |
Oct 31, 2018 | 19.70 | 20.03 | 19.63 | 19.96 | 462,684 | +0.43(+2.21%) |
Oct 30, 2018 | 19.27 | 19.70 | 19.06 | 19.53 | 643,744 | +0.22(+1.14%) |
Oct 29, 2018 | 18.95 | 19.48 | 18.70 | 19.31 | 435,971 | +0.57(+3.03%) |
Oct 26, 2018 | 18.42 | 18.79 | 18.00 | 18.74 | 607,831 | -0.04(-0.23%) |
Oct 25, 2018 | 18.53 | 19.20 | 18.42 | 18.78 | 611,581 | +0.34(+1.84%) |
Oct 24, 2018 | 19.64 | 19.97 | 18.42 | 18.44 | 758,616 | -1.56(-7.79%) |
Oct 23, 2018 | 19.23 | 20.24 | 17.78 | 20.00 | 912,380 | -0.75(-3.59%) |
Oct 22, 2018 | 21.70 | 21.79 | 20.63 | 20.75 | 1,058,780 | -0.86(-3.96%) |
Oct 19, 2018 | 22.48 | 22.48 | 21.56 | 21.60 | 527,912 | -0.87(-3.88%) |
Oct 18, 2018 | 23.19 | 23.19 | 22.47 | 22.47 | 460,998 | -0.74(-3.18%) |
Oct 17, 2018 | 23.21 | 23.39 | 22.69 | 23.21 | 299,872 | -0.21(-0.90%) |
Oct 16, 2018 | 23.48 | 23.54 | 22.74 | 23.42 | 460,919 | +0.09(+0.40%) |
Oct 15, 2018 | 23.05 | 23.39 | 22.86 | 23.33 | 390,434 | +0.20(+0.88%) |
Oct 12, 2018 | 24.03 | 24.03 | 22.42 | 23.13 | 653,397 | -0.67(-2.81%) |
Oct 11, 2018 | 24.67 | 24.84 | 23.66 | 23.80 | 713,942 | -1.11(-4.46%) |
Oct 10, 2018 | 25.34 | 25.57 | 24.79 | 24.91 | 5,294,418 | -0.50(-1.97%) |
Oct 09, 2018 | 25.94 | 26.12 | 25.35 | 25.40 | 957,215 | -0.67(-2.57%) |
Oct 08, 2018 | 25.63 | 26.18 | 25.63 | 26.07 | 748,782 | +0.26(+1.02%) |
Oct 05, 2018 | 26.12 | 26.24 | 25.50 | 25.81 | 2,108,934 | +1.41(+5.76%) |
Oct 04, 2018 | 24.67 | 24.85 | 24.37 | 24.41 | 162,423 | -0.26(-1.06%) |
Oct 03, 2018 | 23.93 | 24.69 | 23.77 | 24.67 | 418,029 | +1.19(+5.05%) |
Oct 02, 2018 | 23.69 | 23.77 | 23.20 | 23.48 | 180,604 | -0.16(-0.68%) |
Oct 01, 2018 | 23.96 | 24.18 | 23.60 | 23.64 | 214,453 | -0.30(-1.24%) |
Sep 28, 2018 | 24.02 | 24.13 | 23.83 | 23.94 | 234,444 | -0.08(-0.32%) |
Sep 27, 2018 | 23.97 | 24.05 | 23.75 | 24.02 | 364,319 | +0.10(+0.43%) |
Sep 26, 2018 | 24.54 | 24.54 | 23.89 | 23.91 | 202,174 | -0.51(-2.08%) |
Sep 25, 2018 | 24.57 | 24.68 | 24.38 | 24.42 | 160,202 | -0.06(-0.24%) |
Sep 24, 2018 | 25.14 | 25.14 | 24.42 | 24.48 | 330,383 | -0.63(-2.50%) |
Sep 21, 2018 | 25.73 | 25.75 | 25.02 | 25.11 | 1,127,361 | -0.63(-2.44%) |
Sep 20, 2018 | 25.38 | 25.80 | 25.38 | 25.74 | 218,542 | +0.50(+1.98%) |
Sep 19, 2018 | 25.00 | 25.43 | 24.91 | 25.24 | 165,918 | +0.31(+1.26%) |
Sep 18, 2018 | 24.95 | 25.14 | 24.82 | 24.92 | 228,807 | -0.10(-0.41%) |
Sep 17, 2018 | 25.36 | 25.38 | 24.95 | 25.02 | 170,211 | -0.31(-1.24%) |
Sep 14, 2018 | 24.99 | 25.40 | 24.95 | 25.34 | 157,004 | +0.41(+1.63%) |
Sep 13, 2018 | 25.25 | 25.48 | 24.85 | 24.93 | 174,702 | -0.26(-1.04%) |
Sep 12, 2018 | 25.90 | 25.94 | 25.07 | 25.19 | 193,094 | -0.66(-2.56%) |
Sep 11, 2018 | 25.55 | 25.96 | 25.26 | 25.85 | 168,483 | +0.30(+1.19%) |
Sep 10, 2018 | 25.74 | 25.80 | 25.48 | 25.55 | 146,282 | -0.09(-0.36%) |
Sep 07, 2018 | 25.56 | 25.72 | 25.42 | 25.64 | 104,708 | +0.14(+0.53%) |
Sep 06, 2018 | 25.76 | 25.82 | 25.46 | 25.51 | 131,745 | -0.19(-0.73%) |
Sep 05, 2018 | 25.88 | 25.99 | 25.58 | 25.69 | 154,373 | -0.31(-1.21%) |
Sep 04, 2018 | 25.92 | 26.19 | 25.77 | 26.01 | 171,399 | +0.07(+0.26%) |
Aug 31, 2018 | 25.94 | 25.94 | 25.94 | 0 | +0.28(+1.09%) | |
Aug 30, 2018 | 25.71 | 25.89 | 25.58 | 25.66 | 97,446 | -0.06(-0.23%) |
Aug 29, 2018 | 25.85 | 25.85 | 25.61 | 25.72 | 148,756 | -0.07(-0.26%) |
Aug 28, 2018 | 26.12 | 26.12 | 25.71 | 25.79 | 131,701 | -0.23(-0.88%) |
Aug 27, 2018 | 26.42 | 26.47 | 25.99 | 26.01 | 179,620 | -0.32(-1.22%) |
Aug 24, 2018 | 26.38 | 26.46 | 26.25 | 26.34 | 129,262 | +0.04(+0.16%) |
Aug 23, 2018 | 26.39 | 26.43 | 26.18 | 26.29 | 178,924 | -0.08(-0.32%) |
Aug 22, 2018 | 26.03 | 26.52 | 25.98 | 26.38 | 201,998 | +0.23(+0.87%) |
Aug 21, 2018 | 25.98 | 26.34 | 25.98 | 26.15 | 117,889 | +0.16(+0.62%) |
Aug 20, 2018 | 26.07 | 26.12 | 25.59 | 25.99 | 154,388 | +0.04(+0.16%) |
Aug 17, 2018 | 26.01 | 26.14 | 25.80 | 25.95 | 137,408 | -0.11(-0.41%) |
Aug 16, 2018 | 25.92 | 26.27 | 25.88 | 26.05 | 143,924 | +0.34(+1.33%) |
Aug 15, 2018 | 26.06 | 26.39 | 25.67 | 25.71 | 233,393 | -0.41(-1.56%) |
Aug 14, 2018 | 25.91 | 26.32 | 25.80 | 26.12 | 284,265 | +0.46(+1.78%) |
Aug 13, 2018 | 25.89 | 25.95 | 25.62 | 25.66 | 237,056 | -0.18(-0.69%) |
Aug 10, 2018 | 25.92 | 26.18 | 25.80 | 25.84 | 244,005 | -0.22(-0.85%) |
Aug 09, 2018 | 26.18 | 26.30 | 25.90 | 26.06 | 161,297 | -0.12(-0.45%) |
Aug 08, 2018 | 25.96 | 26.21 | 25.84 | 26.18 | 158,232 | +0.29(+1.11%) |
Aug 07, 2018 | 26.07 | 26.22 | 25.86 | 25.89 | 134,428 | -0.14(-0.55%) |
Aug 06, 2018 | 26.18 | 26.24 | 25.96 | 26.03 | 143,137 | -0.13(-0.49%) |
Aug 03, 2018 | 26.66 | 26.77 | 26.13 | 26.16 | 211,542 | -0.46(-1.72%) |
Aug 02, 2018 | 26.29 | 26.94 | 25.80 | 26.62 | 322,898 | +0.20(+0.77%) |
Aug 01, 2018 | 26.12 | 26.70 | 26.12 | 26.41 | 252,624 | +0.30(+1.17%) |
Jul 31, 2018 | 26.03 | 26.15 | 25.75 | 26.11 | 497,292 | +0.14(+0.55%) |
Jul 30, 2018 | 26.16 | 26.35 | 25.91 | 25.96 | 390,658 | -0.14(-0.55%) |
Jul 27, 2018 | 26.17 | 26.62 | 26.07 | 26.11 | 434,772 | -0.14(-0.52%) |
Jul 26, 2018 | 26.23 | 26.60 | 26.14 | 26.24 | 325,065 | -0.06(-0.23%) |
Jul 25, 2018 | 26.54 | 26.76 | 26.21 | 26.30 | 454,490 | -0.17(-0.64%) |
Jul 24, 2018 | 27.17 | 25.96 | 26.47 | 2,145,947 | -1.29(-4.64%) | |
Jul 23, 2018 | 27.82 | 27.00 | 27.76 | 223,133 | +0.64(+2.37%) | |
Jul 20, 2018 | 27.02 | 27.23 | 26.92 | 27.12 | 94,252 | +0.03(+0.13%) |
Jul 19, 2018 | 26.89 | 27.09 | 26.53 | 27.08 | 111,507 | +0.23(+0.85%) |
Jul 18, 2018 | 26.79 | 26.96 | 26.69 | 26.85 | 127,927 | +0.02(+0.06%) |
Jul 17, 2018 | 26.93 | 27.21 | 26.78 | 26.84 | 109,757 | -0.03(-0.09%) |
Jul 16, 2018 | 26.58 | 26.95 | 26.50 | 26.86 | 221,176 | +0.25(+0.96%) |
Jul 13, 2018 | 27.07 | 27.21 | 26.59 | 26.61 | 181,988 | -0.46(-1.69%) |
Jul 12, 2018 | 27.37 | 27.37 | 26.52 | 27.07 | 517,016 | -0.14(-0.53%) |
Jul 11, 2018 | 27.23 | 27.44 | 27.16 | 27.21 | 125,317 | -0.07(-0.25%) |
Jul 10, 2018 | 27.95 | 27.95 | 27.20 | 27.28 | 199,518 | -0.57(-2.04%) |
Jul 09, 2018 | 27.50 | 27.90 | 27.50 | 27.84 | 249,319 | +0.47(+1.70%) |
Jul 06, 2018 | 27.29 | 27.53 | 27.29 | 27.38 | 118,936 | +0.07(+0.25%) |
Jul 05, 2018 | 27.21 | 27.39 | 27.02 | 27.31 | 137,794 | +0.19(+0.69%) |
Jul 03, 2018 | 27.12 | 27.12 | 27.12 | 0 | +0.19(+0.69%) | |
Jul 02, 2018 | 26.24 | 26.96 | 26.24 | 26.94 | 109,139 | +0.62(+2.35%) |
Jun 29, 2018 | 26.57 | 26.59 | 26.23 | 26.32 | 145,035 | -0.11(-0.42%) |
Jun 28, 2018 | 26.37 | 26.59 | 26.27 | 26.43 | 131,819 | +0.13(+0.48%) |
Jun 27, 2018 | 26.79 | 26.79 | 26.17 | 26.30 | 174,882 | -0.47(-1.77%) |
Jun 26, 2018 | 27.20 | 27.20 | 26.68 | 26.78 | 174,087 | -0.32(-1.19%) |
Jun 25, 2018 | 26.90 | 27.51 | 26.88 | 27.10 | 244,538 | +0.00(+0.00%) |
Jun 22, 2018 | 27.19 | 27.45 | 26.81 | 27.10 | 1,434,457 | +0.07(+0.25%) |
Jun 21, 2018 | 27.57 | 27.69 | 26.94 | 27.03 | 266,281 | -0.45(-1.63%) |
Jun 20, 2018 | 27.81 | 27.91 | 27.37 | 27.48 | 252,922 | -0.28(-1.01%) |
Jun 19, 2018 | 27.29 | 28.02 | 27.29 | 27.76 | 214,358 | +0.27(+0.99%) |
Jun 18, 2018 | 27.43 | 27.68 | 27.21 | 27.49 | 187,313 | -0.08(-0.28%) |
Jun 15, 2018 | 27.57 | 26.86 | 27.57 | 804,175 | +0.47(+1.72%) | |
Jun 14, 2018 | 27.34 | 27.34 | 26.80 | 27.10 | 135,672 | -0.10(-0.37%) |
Jun 13, 2018 | 27.28 | 27.55 | 27.17 | 27.20 | 158,502 | -0.08(-0.31%) |
Jun 12, 2018 | 27.42 | 27.62 | 27.13 | 27.29 | 173,389 | -0.10(-0.37%) |
Jun 11, 2018 | 27.84 | 27.84 | 27.26 | 27.39 | 129,373 | -0.35(-1.25%) |
Jun 08, 2018 | 27.62 | 27.83 | 27.50 | 27.73 | 193,528 | +0.08(+0.28%) |
Jun 07, 2018 | 27.47 | 27.73 | 27.20 | 27.66 | 199,881 | +0.33(+1.21%) |
Jun 06, 2018 | 26.73 | 27.42 | 26.51 | 27.33 | 278,312 | +0.68(+2.54%) |
Jun 05, 2018 | 26.68 | 26.69 | 26.35 | 26.65 | 156,772 | -0.08(-0.29%) |
Jun 04, 2018 | 26.50 | 26.73 | 26.15 | 26.73 | 171,752 | +0.30(+1.15%) |
Jun 01, 2018 | 26.18 | 26.48 | 26.06 | 26.42 | 313,819 | +0.38(+1.46%) |
May 31, 2018 | 26.26 | 26.30 | 25.96 | 26.04 | 139,370 | -0.09(-0.36%) |
May 30, 2018 | 26.01 | 26.19 | 25.90 | 26.13 | 119,009 | +0.31(+1.18%) |
May 29, 2018 | 26.21 | 26.21 | 25.67 | 25.83 | 159,934 | -0.40(-1.52%) |
May 25, 2018 | 26.23 | 26.23 | 26.23 | 0 | +0.54(+2.11%) | |
May 24, 2018 | 25.96 | 25.96 | 25.36 | 25.68 | 144,477 | -0.27(-1.04%) |
May 23, 2018 | 26.29 | 26.33 | 25.85 | 25.96 | 135,135 | -0.29(-1.10%) |
May 22, 2018 | 26.33 | 26.62 | 26.15 | 26.24 | 156,165 | -0.06(-0.23%) |
May 21, 2018 | 26.04 | 26.51 | 26.03 | 26.30 | 140,001 | +0.34(+1.31%) |
May 18, 2018 | 26.12 | 26.12 | 25.89 | 25.96 | 103,644 | +0.00(+0.00%) |
May 17, 2018 | 25.38 | 26.08 | 24.93 | 25.96 | 162,230 | +0.58(+2.30%) |
May 16, 2018 | 24.89 | 25.73 | 24.58 | 25.38 | 328,414 | +0.58(+2.36%) |
May 15, 2018 | 24.58 | 24.87 | 24.24 | 24.79 | 102,540 | +0.18(+0.72%) |
May 14, 2018 | 24.91 | 24.91 | 24.57 | 24.62 | 79,378 | -0.29(-1.16%) |
May 11, 2018 | 24.85 | 25.10 | 24.40 | 24.91 | 93,736 | +0.04(+0.17%) |
May 10, 2018 | 24.90 | 24.91 | 24.66 | 24.86 | 126,357 | -0.04(-0.17%) |
May 09, 2018 | 24.68 | 24.99 | 24.48 | 24.91 | 115,699 | +0.32(+1.31%) |
May 08, 2018 | 24.35 | 24.71 | 24.06 | 24.58 | 170,106 | +0.23(+0.94%) |
May 07, 2018 | 24.47 | 24.48 | 24.09 | 24.35 | 79,506 | -0.09(-0.38%) |
May 04, 2018 | 24.02 | 24.73 | 23.93 | 24.45 | 114,005 | +0.36(+1.48%) |
May 03, 2018 | 24.33 | 24.50 | 24.07 | 24.09 | 158,756 | -0.25(-1.04%) |
May 02, 2018 | 24.67 | 24.79 | 24.32 | 24.35 | 217,177 | -0.32(-1.30%) |