Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.35 | 27.42 | 27.24 | 27.42 | 282,602 | +0.24(+0.89%) |
Mar 28, 2019 | 27.14 | 27.25 | 27.04 | 27.18 | 468,091 | +0.13(+0.47%) |
Mar 27, 2019 | 27.25 | 27.26 | 26.85 | 27.05 | 280,868 | -0.14(-0.50%) |
Mar 26, 2019 | 27.27 | 27.43 | 27.05 | 27.19 | 303,320 | +0.18(+0.66%) |
Mar 25, 2019 | 27.07 | 27.14 | 26.88 | 27.01 | 338,456 | -0.12(-0.43%) |
Mar 22, 2019 | 27.63 | 27.70 | 27.13 | 27.13 | 292,584 | -0.67(-2.40%) |
Mar 21, 2019 | 27.20 | 27.82 | 27.20 | 27.79 | 359,947 | +0.65(+2.39%) |
Mar 20, 2019 | 27.17 | 27.35 | 27.00 | 27.14 | 1,099,387 | -0.06(-0.24%) |
Mar 19, 2019 | 27.24 | 27.29 | 27.09 | 27.21 | 351,244 | +0.10(+0.37%) |
Mar 18, 2019 | 27.04 | 27.17 | 26.97 | 27.11 | 676,232 | +0.06(+0.21%) |
Mar 15, 2019 | 26.79 | 27.13 | 26.77 | 27.05 | 484,105 | +0.34(+1.29%) |
Mar 14, 2019 | 26.71 | 26.76 | 26.64 | 26.71 | 346,615 | +0.01(+0.05%) |
Mar 13, 2019 | 26.60 | 26.80 | 26.60 | 26.69 | 454,579 | +0.13(+0.51%) |
Mar 12, 2019 | 26.48 | 26.63 | 26.43 | 26.56 | 474,436 | +0.14(+0.55%) |
Mar 11, 2019 | 25.97 | 26.42 | 25.97 | 26.42 | 501,130 | +0.54(+2.07%) |
Mar 08, 2019 | 25.61 | 25.89 | 25.58 | 25.88 | 264,511 | -0.01(-0.02%) |
Mar 07, 2019 | 26.09 | 26.10 | 25.84 | 25.89 | 391,620 | -0.28(-1.06%) |
Mar 06, 2019 | 26.29 | 26.29 | 26.15 | 26.16 | 239,994 | -0.16(-0.59%) |
Mar 05, 2019 | 26.37 | 26.38 | 26.22 | 26.32 | 373,079 | -0.04(-0.13%) |
Mar 04, 2019 | 26.57 | 26.60 | 26.12 | 26.35 | 401,096 | -0.14(-0.51%) |
Mar 01, 2019 | 26.48 | 26.56 | 26.33 | 26.49 | 345,611 | +0.22(+0.85%) |
Feb 28, 2019 | 26.29 | 26.39 | 26.23 | 26.27 | 534,250 | -0.19(-0.73%) |
Feb 27, 2019 | 26.40 | 26.47 | 26.23 | 26.46 | 375,918 | -0.03(-0.12%) |
Feb 26, 2019 | 26.37 | 26.57 | 26.33 | 26.49 | 317,107 | -0.00(-0.01%) |
Feb 25, 2019 | 26.55 | 26.65 | 26.48 | 26.49 | 510,644 | +0.14(+0.53%) |
Feb 22, 2019 | 26.16 | 26.36 | 26.16 | 26.35 | 290,712 | +0.34(+1.32%) |
Feb 21, 2019 | 25.97 | 26.10 | 25.90 | 26.01 | 272,122 | +0.01(+0.04%) |
Feb 20, 2019 | 26.00 | 26.11 | 25.91 | 26.00 | 324,787 | +0.03(+0.12%) |
Feb 19, 2019 | 25.84 | 26.04 | 25.80 | 25.97 | 432,095 | +0.04(+0.15%) |
Feb 15, 2019 | 25.94 | 25.98 | 25.80 | 25.93 | 365,574 | +0.16(+0.62%) |
Feb 14, 2019 | 25.68 | 25.87 | 25.65 | 25.77 | 326,347 | +0.04(+0.17%) |
Feb 13, 2019 | 25.78 | 25.84 | 25.71 | 25.73 | 377,508 | +0.03(+0.11%) |
Feb 12, 2019 | 25.53 | 25.73 | 25.48 | 25.70 | 1,982,918 | +0.37(+1.47%) |
Feb 11, 2019 | 25.37 | 25.48 | 25.27 | 25.33 | 977,325 | +0.04(+0.18%) |
Feb 08, 2019 | 24.98 | 25.28 | 24.92 | 25.28 | 273,869 | +0.05(+0.20%) |
Feb 07, 2019 | 25.37 | 25.48 | 25.12 | 25.23 | 341,912 | -0.40(-1.55%) |
Feb 06, 2019 | 25.59 | 25.70 | 25.51 | 25.63 | 581,731 | +0.04(+0.18%) |
Feb 05, 2019 | 25.42 | 25.61 | 25.38 | 25.58 | 647,254 | +0.24(+0.95%) |
Feb 04, 2019 | 25.02 | 25.35 | 24.98 | 25.34 | 616,367 | +0.36(+1.44%) |
Feb 01, 2019 | 24.88 | 25.08 | 24.87 | 24.98 | 725,534 | +0.12(+0.46%) |
Jan 31, 2019 | 24.78 | 24.99 | 24.69 | 24.87 | 467,399 | +0.00(+0.01%) |
Jan 30, 2019 | 24.59 | 24.96 | 24.45 | 24.86 | 835,668 | +0.66(+2.74%) |
Jan 29, 2019 | 24.47 | 24.49 | 24.18 | 24.20 | 558,037 | -0.23(-0.93%) |
Jan 28, 2019 | 24.42 | 24.46 | 24.28 | 24.43 | 669,213 | -0.35(-1.40%) |
Jan 25, 2019 | 24.59 | 24.82 | 24.54 | 24.78 | 845,313 | +0.42(+1.72%) |
Jan 24, 2019 | 24.22 | 24.40 | 24.22 | 24.36 | 469,950 | +0.28(+1.15%) |
Jan 23, 2019 | 24.09 | 24.24 | 23.85 | 24.08 | 379,012 | +0.20(+0.83%) |
Jan 22, 2019 | 24.21 | 24.21 | 23.80 | 23.88 | 918,509 | -0.53(-2.15%) |
Jan 18, 2019 | 24.28 | 24.43 | 24.14 | 24.41 | 1,049,311 | +0.38(+1.57%) |
Jan 17, 2019 | 23.78 | 24.14 | 23.73 | 24.03 | 660,043 | +0.16(+0.68%) |
Jan 16, 2019 | 23.88 | 23.99 | 23.84 | 23.87 | 574,794 | +0.02(+0.09%) |
Jan 15, 2019 | 23.57 | 23.87 | 23.57 | 23.85 | 1,443,514 | +0.40(+1.72%) |
Jan 14, 2019 | 23.46 | 23.52 | 23.37 | 23.44 | 382,587 | -0.22(-0.94%) |
Jan 11, 2019 | 23.63 | 23.71 | 23.57 | 23.67 | 411,739 | -0.08(-0.32%) |
Jan 10, 2019 | 23.45 | 23.74 | 23.37 | 23.74 | 414,577 | +0.10(+0.41%) |
Jan 09, 2019 | 23.46 | 23.73 | 23.42 | 23.65 | 554,344 | +0.36(+1.56%) |
Jan 08, 2019 | 23.31 | 23.39 | 23.04 | 23.28 | 363,771 | +0.21(+0.89%) |
Jan 07, 2019 | 22.93 | 23.27 | 22.88 | 23.08 | 597,427 | +0.19(+0.85%) |
Jan 04, 2019 | 22.32 | 22.96 | 22.29 | 22.88 | 502,197 | +0.90(+4.08%) |
Jan 03, 2019 | 22.52 | 22.56 | 21.98 | 21.98 | 476,476 | -1.15(-4.99%) |
Jan 02, 2019 | 22.73 | 23.22 | 22.69 | 23.14 | 537,182 | +0.05(+0.22%) |
Dec 31, 2018 | 23.13 | 23.25 | 22.95 | 23.09 | 885,863 | +0.12(+0.52%) |
Dec 28, 2018 | 23.09 | 23.24 | 22.76 | 22.97 | 792,286 | +0.07(+0.32%) |
Dec 27, 2018 | 22.41 | 22.90 | 22.12 | 22.90 | 874,946 | +0.09(+0.41%) |
Dec 26, 2018 | 21.78 | 22.81 | 21.64 | 22.80 | 959,933 | +1.20(+5.57%) |
Dec 24, 2018 | 21.93 | 22.16 | 21.60 | 21.60 | 510,307 | -0.51(-2.29%) |
Dec 21, 2018 | 22.73 | 22.94 | 22.04 | 22.11 | 774,818 | -0.59(-2.58%) |
Dec 20, 2018 | 23.05 | 23.24 | 22.47 | 22.69 | 1,512,917 | -0.40(-1.75%) |
Dec 19, 2018 | 23.54 | 23.94 | 22.85 | 23.10 | 1,285,818 | -0.49(-2.07%) |
Dec 18, 2018 | 23.56 | 23.72 | 23.40 | 23.58 | 1,537,229 | +0.38(+1.65%) |
Dec 17, 2018 | 23.74 | 23.90 | 23.20 | 23.20 | 790,903 | -0.60(-2.52%) |
Dec 14, 2018 | 24.09 | 24.19 | 23.79 | 23.80 | 589,706 | -0.60(-2.46%) |
Dec 13, 2018 | 24.51 | 24.62 | 24.30 | 24.40 | 536,194 | -0.03(-0.12%) |
Dec 12, 2018 | 24.56 | 24.74 | 24.41 | 24.43 | 705,653 | +0.26(+1.07%) |
Dec 11, 2018 | 24.49 | 24.51 | 24.00 | 24.17 | 359,840 | +0.01(+0.05%) |
Dec 10, 2018 | 23.75 | 24.20 | 23.61 | 24.16 | 578,979 | +0.32(+1.35%) |
Dec 07, 2018 | 24.53 | 24.67 | 23.78 | 23.84 | 1,508,771 | -0.76(-3.07%) |
Dec 06, 2018 | 24.11 | 24.64 | 23.92 | 24.60 | 1,288,333 | -0.07(-0.27%) |
Dec 04, 2018 | 25.43 | 25.48 | 24.66 | 24.66 | 941,649 | -1.01(-3.93%) |
Dec 03, 2018 | 25.65 | 25.71 | 25.40 | 25.67 | 841,750 | +0.62(+2.48%) |
Nov 30, 2018 | 24.89 | 25.07 | 24.78 | 25.05 | 528,854 | +0.10(+0.41%) |
Nov 29, 2018 | 25.07 | 25.11 | 24.81 | 24.95 | 337,531 | -0.22(-0.86%) |
Nov 28, 2018 | 24.57 | 25.16 | 24.51 | 25.16 | 810,953 | +0.82(+3.37%) |
Nov 27, 2018 | 24.15 | 24.38 | 24.07 | 24.35 | 657,429 | +0.01(+0.05%) |
Nov 26, 2018 | 24.12 | 24.33 | 24.03 | 24.33 | 619,236 | +0.55(+2.33%) |
Nov 23, 2018 | 23.78 | 23.99 | 23.78 | 23.78 | 421,577 | -0.24(-0.99%) |
Nov 21, 2018 | 24.02 | 24.02 | 24.02 | 0 | +0.27(+1.12%) | |
Nov 20, 2018 | 23.64 | 24.07 | 23.54 | 23.75 | 767,829 | -0.54(-2.24%) |
Nov 19, 2018 | 25.05 | 25.05 | 24.26 | 24.30 | 691,061 | -0.90(-3.57%) |
Nov 16, 2018 | 24.91 | 25.29 | 24.89 | 25.20 | 346,295 | -0.10(-0.40%) |
Nov 15, 2018 | 24.72 | 25.33 | 24.60 | 25.30 | 349,344 | +0.66(+2.69%) |
Nov 14, 2018 | 25.19 | 25.27 | 24.60 | 24.64 | 6,946,803 | -0.33(-1.32%) |
Nov 13, 2018 | 24.98 | 25.37 | 24.92 | 24.96 | 502,047 | +0.04(+0.16%) |
Nov 12, 2018 | 25.55 | 25.64 | 24.92 | 24.92 | 446,853 | -0.85(-3.29%) |
Nov 09, 2018 | 25.96 | 26.00 | 25.60 | 25.77 | 474,902 | -0.41(-1.56%) |
Nov 08, 2018 | 26.18 | 26.27 | 26.08 | 26.18 | 444,293 | -0.13(-0.51%) |
Nov 07, 2018 | 25.89 | 26.31 | 25.88 | 26.31 | 384,564 | +0.70(+2.73%) |
Nov 06, 2018 | 25.47 | 25.70 | 25.44 | 25.61 | 530,817 | +0.15(+0.60%) |
Nov 05, 2018 | 25.48 | 25.53 | 25.17 | 25.46 | 597,385 | -0.09(-0.34%) |
Nov 02, 2018 | 25.82 | 25.97 | 25.34 | 25.55 | 1,289,199 | -0.34(-1.31%) |
Nov 01, 2018 | 25.65 | 25.91 | 25.46 | 25.89 | 562,034 | +0.32(+1.25%) |
Oct 31, 2018 | 25.37 | 25.73 | 25.32 | 25.56 | 815,138 | +0.55(+2.20%) |
Oct 30, 2018 | 24.67 | 25.04 | 24.58 | 25.01 | 798,099 | +0.41(+1.66%) |
Oct 29, 2018 | 25.37 | 25.50 | 24.19 | 24.61 | 694,266 | -0.32(-1.29%) |
Oct 26, 2018 | 24.92 | 25.41 | 24.68 | 24.93 | 1,223,328 | -0.59(-2.33%) |
Oct 25, 2018 | 25.02 | 25.64 | 24.97 | 25.52 | 6,165,304 | +0.82(+3.32%) |
Oct 24, 2018 | 25.74 | 25.75 | 24.68 | 24.70 | 636,011 | -1.16(-4.49%) |
Oct 23, 2018 | 25.46 | 26.02 | 25.22 | 25.86 | 488,340 | -0.22(-0.85%) |
Oct 22, 2018 | 26.01 | 26.19 | 25.87 | 26.08 | 501,928 | +0.17(+0.66%) |
Oct 19, 2018 | 26.04 | 26.26 | 25.82 | 25.91 | 523,208 | +0.07(+0.25%) |
Oct 18, 2018 | 26.28 | 26.28 | 25.74 | 25.85 | 1,216,069 | -0.60(-2.27%) |
Oct 17, 2018 | 26.59 | 26.59 | 26.22 | 26.45 | 431,678 | -0.11(-0.40%) |
Oct 16, 2018 | 26.13 | 26.57 | 26.08 | 26.56 | 519,331 | +0.80(+3.09%) |
Oct 15, 2018 | 26.04 | 26.07 | 25.74 | 25.76 | 1,302,173 | -0.43(-1.65%) |
Oct 12, 2018 | 26.09 | 26.23 | 25.67 | 26.19 | 1,316,803 | +0.83(+3.27%) |
Oct 11, 2018 | 25.64 | 26.03 | 25.19 | 25.36 | 1,082,620 | -0.39(-1.50%) |
Oct 10, 2018 | 26.80 | 26.80 | 25.72 | 25.75 | 1,341,175 | -1.26(-4.67%) |
Oct 09, 2018 | 26.85 | 27.11 | 26.85 | 27.01 | 755,671 | +0.10(+0.37%) |
Oct 08, 2018 | 27.06 | 27.18 | 26.66 | 26.91 | 410,737 | -0.29(-1.06%) |
Oct 05, 2018 | 27.55 | 27.62 | 26.98 | 27.20 | 688,827 | -0.36(-1.30%) |
Oct 04, 2018 | 27.94 | 27.94 | 27.42 | 27.56 | 716,970 | -0.54(-1.91%) |
Oct 03, 2018 | 28.13 | 28.21 | 28.06 | 28.09 | 855,639 | +0.07(+0.26%) |
Oct 02, 2018 | 28.00 | 28.18 | 27.94 | 28.02 | 6,972,625 | -0.09(-0.32%) |
Oct 01, 2018 | 28.10 | 28.20 | 28.03 | 28.11 | 218,204 | +0.19(+0.70%) |
Sep 28, 2018 | 27.82 | 27.97 | 27.74 | 27.91 | 178,166 | -0.02(-0.06%) |
Sep 27, 2018 | 27.88 | 28.01 | 27.83 | 27.93 | 134,848 | +0.12(+0.43%) |
Sep 26, 2018 | 27.88 | 28.06 | 27.78 | 27.81 | 1,087,212 | -0.04(-0.14%) |
Sep 25, 2018 | 27.87 | 27.95 | 27.81 | 27.85 | 206,334 | -0.02(-0.07%) |
Sep 24, 2018 | 27.65 | 27.87 | 27.59 | 27.87 | 808,858 | +0.13(+0.45%) |
Sep 21, 2018 | 27.87 | 27.95 | 27.73 | 27.74 | 635,503 | -0.09(-0.34%) |
Sep 20, 2018 | 27.67 | 27.87 | 27.63 | 27.84 | 925,526 | +0.32(+1.17%) |
Sep 19, 2018 | 27.48 | 27.60 | 27.35 | 27.52 | 276,033 | +0.00(+0.01%) |
Sep 18, 2018 | 27.30 | 27.60 | 27.26 | 27.51 | 306,641 | +0.25(+0.90%) |
Sep 17, 2018 | 27.58 | 27.64 | 27.27 | 27.27 | 523,565 | -0.37(-1.35%) |
Sep 14, 2018 | 27.66 | 27.76 | 27.54 | 27.64 | 309,909 | +0.04(+0.15%) |
Sep 13, 2018 | 27.44 | 27.70 | 27.44 | 27.60 | 639,248 | +0.34(+1.25%) |
Sep 12, 2018 | 27.32 | 27.35 | 27.06 | 27.26 | 323,240 | -0.16(-0.60%) |
Sep 11, 2018 | 27.12 | 27.48 | 27.10 | 27.42 | 253,360 | +0.17(+0.61%) |
Sep 10, 2018 | 27.27 | 27.28 | 27.13 | 27.26 | 264,596 | +0.09(+0.32%) |
Sep 07, 2018 | 27.09 | 27.38 | 27.06 | 27.17 | 263,486 | -0.11(-0.42%) |
Sep 06, 2018 | 27.47 | 27.47 | 27.12 | 27.28 | 435,812 | -0.21(-0.77%) |
Sep 05, 2018 | 27.86 | 27.90 | 27.41 | 27.50 | 551,300 | -0.49(-1.76%) |
Sep 04, 2018 | 27.96 | 28.00 | 27.77 | 27.99 | 611,613 | -0.13(-0.48%) |
Aug 31, 2018 | 28.12 | 28.12 | 28.12 | 0 | +0.04(+0.13%) | |
Aug 30, 2018 | 28.18 | 28.31 | 28.04 | 28.08 | 3,394,033 | -0.20(-0.71%) |
Aug 29, 2018 | 28.03 | 28.29 | 28.02 | 28.29 | 248,555 | +0.26(+0.92%) |
Aug 28, 2018 | 28.04 | 28.09 | 27.96 | 28.03 | 344,991 | +0.05(+0.17%) |
Aug 27, 2018 | 27.84 | 27.98 | 27.75 | 27.98 | 251,302 | +0.30(+1.09%) |
Aug 24, 2018 | 27.47 | 27.68 | 27.41 | 27.68 | 212,043 | +0.31(+1.14%) |
Aug 23, 2018 | 27.31 | 27.52 | 27.31 | 27.37 | 461,257 | -0.01(-0.02%) |
Aug 22, 2018 | 27.19 | 27.40 | 27.15 | 27.37 | 424,457 | +0.17(+0.62%) |
Aug 21, 2018 | 27.22 | 27.34 | 27.18 | 27.20 | 253,843 | +0.12(+0.43%) |
Aug 20, 2018 | 27.18 | 27.18 | 27.01 | 27.09 | 267,833 | -0.02(-0.08%) |
Aug 17, 2018 | 26.98 | 27.18 | 26.86 | 27.11 | 631,111 | +0.08(+0.29%) |
Aug 16, 2018 | 27.11 | 27.17 | 26.97 | 27.03 | 268,028 | +0.15(+0.56%) |
Aug 15, 2018 | 26.99 | 27.09 | 26.73 | 26.88 | 530,171 | -0.40(-1.47%) |
Aug 14, 2018 | 27.23 | 27.30 | 27.06 | 27.28 | 248,178 | +0.13(+0.49%) |
Aug 13, 2018 | 27.20 | 27.41 | 27.14 | 27.15 | 299,546 | -0.07(-0.26%) |
Aug 10, 2018 | 27.25 | 27.33 | 27.14 | 27.22 | 358,215 | -0.32(-1.16%) |
Aug 09, 2018 | 27.57 | 27.66 | 27.49 | 27.54 | 427,788 | -0.08(-0.29%) |
Aug 08, 2018 | 27.42 | 27.62 | 27.42 | 27.62 | 1,147,356 | +0.17(+0.63%) |
Aug 07, 2018 | 27.46 | 27.49 | 27.37 | 27.45 | 306,371 | +0.12(+0.44%) |
Aug 06, 2018 | 27.17 | 27.33 | 27.11 | 27.33 | 580,961 | +0.11(+0.39%) |
Aug 03, 2018 | 27.14 | 27.22 | 27.03 | 27.22 | 442,280 | +0.10(+0.35%) |
Aug 02, 2018 | 26.60 | 27.13 | 26.52 | 27.13 | 302,720 | +0.26(+0.99%) |
Aug 01, 2018 | 26.82 | 27.01 | 26.74 | 26.86 | 514,556 | +0.22(+0.81%) |
Jul 31, 2018 | 26.64 | 26.80 | 26.49 | 26.65 | 682,159 | +0.08(+0.31%) |
Jul 30, 2018 | 27.03 | 27.03 | 26.46 | 26.56 | 359,244 | -0.44(-1.61%) |
Jul 27, 2018 | 27.53 | 27.53 | 26.86 | 27.00 | 705,766 | -0.47(-1.70%) |
Jul 26, 2018 | 27.46 | 27.54 | 27.33 | 27.47 | 5,033,631 | -0.42(-1.50%) |
Jul 25, 2018 | 27.50 | 27.89 | 27.50 | 27.89 | 1,420,465 | +0.39(+1.41%) |
Jul 24, 2018 | 27.64 | 27.73 | 27.40 | 27.50 | 528,778 | +0.12(+0.44%) |
Jul 23, 2018 | 27.26 | 27.38 | 27.09 | 27.38 | 1,001,159 | +0.08(+0.29%) |
Jul 20, 2018 | 27.37 | 27.46 | 27.28 | 27.30 | 666,431 | +0.03(+0.11%) |
Jul 19, 2018 | 27.26 | 27.32 | 27.21 | 27.27 | 462,386 | -0.09(-0.32%) |
Jul 18, 2018 | 27.33 | 27.42 | 27.25 | 27.35 | 607,900 | +0.02(+0.06%) |
Jul 17, 2018 | 26.97 | 27.37 | 26.92 | 27.34 | 737,484 | +0.22(+0.81%) |
Jul 16, 2018 | 27.22 | 27.26 | 27.09 | 27.12 | 1,441,086 | -0.09(-0.33%) |
Jul 13, 2018 | 27.21 | 27.26 | 27.11 | 27.21 | 1,111,534 | +0.02(+0.06%) |
Jul 12, 2018 | 26.88 | 27.20 | 26.88 | 27.19 | 1,458,978 | +0.46(+1.71%) |
Jul 11, 2018 | 26.72 | 26.97 | 26.72 | 26.73 | 2,460,031 | -0.25(-0.93%) |
Jul 10, 2018 | 26.95 | 27.06 | 26.91 | 26.98 | 20,899,444 | +0.06(+0.21%) |
Jul 09, 2018 | 26.84 | 26.93 | 26.71 | 26.93 | 1,415,798 | +0.27(+1.01%) |
Jul 06, 2018 | 26.35 | 26.69 | 26.35 | 26.66 | 184,521 | +0.29(+1.12%) |
Jul 05, 2018 | 26.18 | 26.37 | 26.11 | 26.36 | 1,170,147 | +0.33(+1.26%) |
Jul 03, 2018 | 26.04 | 26.04 | 26.04 | 0 | -0.29(-1.11%) | |
Jul 02, 2018 | 25.96 | 26.34 | 25.96 | 26.33 | 374,319 | +0.11(+0.41%) |
Jun 29, 2018 | 26.30 | 26.42 | 26.21 | 26.22 | 352,582 | +0.08(+0.29%) |
Jun 28, 2018 | 25.84 | 26.20 | 25.83 | 26.14 | 204,251 | +0.24(+0.92%) |
Jun 27, 2018 | 26.35 | 26.42 | 25.91 | 25.91 | 285,825 | -0.36(-1.38%) |
Jun 26, 2018 | 26.26 | 26.41 | 26.20 | 26.27 | 235,995 | +0.13(+0.49%) |
Jun 25, 2018 | 26.50 | 26.53 | 25.98 | 26.14 | 206,955 | -0.59(-2.22%) |
Jun 22, 2018 | 26.91 | 26.93 | 26.66 | 26.74 | 323,303 | -0.09(-0.32%) |
Jun 21, 2018 | 27.12 | 27.12 | 26.75 | 26.82 | 235,669 | -0.24(-0.87%) |
Jun 20, 2018 | 27.05 | 27.17 | 27.02 | 27.06 | 174,358 | +0.13(+0.47%) |
Jun 19, 2018 | 26.80 | 26.95 | 26.62 | 26.93 | 213,160 | -0.23(-0.85%) |
Jun 18, 2018 | 26.95 | 27.19 | 26.88 | 27.16 | 227,003 | -0.01(-0.05%) |
Jun 15, 2018 | 27.34 | 27.34 | 27.18 | 177,107 | -0.17(-0.62%) | |
Jun 14, 2018 | 27.30 | 27.41 | 27.24 | 27.34 | 239,490 | +0.11(+0.40%) |
Jun 13, 2018 | 27.32 | 27.46 | 27.21 | 27.24 | 271,568 | -0.03(-0.12%) |
Jun 12, 2018 | 27.23 | 27.30 | 27.17 | 27.27 | 210,596 | +0.05(+0.20%) |
Jun 11, 2018 | 27.17 | 27.28 | 27.13 | 27.21 | 420,638 | +0.06(+0.23%) |
Jun 08, 2018 | 27.04 | 27.19 | 26.97 | 27.15 | 326,725 | -0.05(-0.19%) |
Jun 07, 2018 | 27.49 | 27.53 | 27.08 | 27.20 | 340,785 | -0.26(-0.96%) |
Jun 06, 2018 | 27.47 | 27.23 | 27.47 | 134,424 | +0.15(+0.56%) | |
Jun 05, 2018 | 27.25 | 27.34 | 27.20 | 27.31 | 202,848 | +0.12(+0.43%) |
Jun 04, 2018 | 27.06 | 27.22 | 27.04 | 27.20 | 472,245 | +0.20(+0.74%) |
Jun 01, 2018 | 26.68 | 27.00 | 26.68 | 27.00 | 375,708 | +0.48(+1.79%) |
May 31, 2018 | 26.49 | 26.67 | 26.40 | 26.52 | 539,033 | +0.02(+0.07%) |
May 30, 2018 | 26.37 | 26.52 | 26.31 | 26.50 | 238,753 | +0.23(+0.86%) |
May 29, 2018 | 26.36 | 26.46 | 26.15 | 26.28 | 589,715 | -0.30(-1.11%) |
May 25, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.05(+0.19%) | |
May 24, 2018 | 26.56 | 26.57 | 26.26 | 26.52 | 159,681 | -0.05(-0.19%) |
May 23, 2018 | 26.23 | 26.58 | 26.18 | 26.57 | 113,523 | +0.18(+0.70%) |
May 22, 2018 | 26.50 | 26.60 | 26.37 | 26.39 | 359,093 | -0.04(-0.16%) |
May 21, 2018 | 26.43 | 26.55 | 26.33 | 26.43 | 180,456 | +0.22(+0.85%) |
May 18, 2018 | 26.23 | 26.32 | 26.20 | 26.21 | 116,626 | -0.15(-0.56%) |
May 17, 2018 | 26.35 | 26.50 | 26.22 | 26.36 | 180,110 | -0.12(-0.47%) |
May 16, 2018 | 26.36 | 26.53 | 26.36 | 26.48 | 152,015 | +0.21(+0.81%) |
May 15, 2018 | 26.37 | 26.44 | 26.17 | 26.27 | 258,792 | -0.32(-1.21%) |
May 14, 2018 | 26.69 | 26.80 | 26.59 | 26.59 | 1,475,929 | -0.05(-0.17%) |
May 11, 2018 | 26.63 | 26.69 | 26.52 | 26.64 | 643,060 | +0.00(+0.01%) |
May 10, 2018 | 26.45 | 26.69 | 26.41 | 26.64 | 240,773 | +0.33(+1.26%) |
May 09, 2018 | 26.07 | 26.32 | 26.00 | 26.30 | 259,849 | +0.30(+1.16%) |
May 08, 2018 | 25.92 | 26.04 | 25.83 | 26.00 | 191,300 | +0.08(+0.31%) |
May 07, 2018 | 25.81 | 26.00 | 25.80 | 25.92 | 154,180 | +0.16(+0.63%) |
May 04, 2018 | 25.25 | 25.82 | 25.17 | 25.76 | 233,284 | +0.43(+1.71%) |
May 03, 2018 | 25.18 | 25.40 | 24.98 | 25.33 | 152,216 | +0.04(+0.17%) |
May 02, 2018 | 25.43 | 25.52 | 25.22 | 25.28 | 351,283 | +0.00(+0.01%) |
May 01, 2018 | 24.98 | 25.28 | 24.88 | 25.28 | 600,440 | +0.25(+1.01%) |
Apr 30, 2018 | 25.20 | 25.36 | 25.02 | 25.03 | 564,044 | -0.16(-0.63%) |
Apr 27, 2018 | 25.44 | 25.44 | 25.06 | 25.19 | 247,048 | -0.03(-0.12%) |
Apr 26, 2018 | 25.03 | 25.27 | 24.94 | 25.22 | 216,430 | +0.56(+2.26%) |
Apr 25, 2018 | 24.74 | 24.74 | 24.43 | 24.66 | 209,910 | -0.03(-0.12%) |
Apr 24, 2018 | 25.22 | 25.27 | 24.55 | 24.69 | 306,145 | -0.44(-1.75%) |
Apr 23, 2018 | 25.34 | 25.38 | 25.07 | 25.13 | 217,053 | -0.14(-0.55%) |
Apr 20, 2018 | 25.50 | 25.50 | 25.17 | 25.27 | 688,852 | -0.33(-1.30%) |
Apr 19, 2018 | 25.74 | 25.76 | 25.54 | 25.60 | 473,309 | -0.30(-1.16%) |
Apr 18, 2018 | 25.87 | 25.96 | 25.74 | 25.90 | 267,219 | -0.03(-0.12%) |
Apr 17, 2018 | 25.65 | 25.98 | 25.64 | 25.93 | 246,154 | +0.43(+1.68%) |
Apr 16, 2018 | 25.45 | 25.57 | 25.33 | 25.50 | 264,815 | +0.18(+0.70%) |
Apr 13, 2018 | 25.56 | 25.64 | 25.24 | 25.33 | 156,937 | -0.13(-0.50%) |
Apr 12, 2018 | 25.27 | 25.52 | 25.22 | 25.45 | 760,341 | +0.27(+1.08%) |
Apr 11, 2018 | 25.15 | 25.36 | 25.10 | 25.18 | 216,675 | -0.09(-0.34%) |
Apr 10, 2018 | 25.11 | 25.31 | 25.02 | 25.27 | 249,698 | +0.52(+2.12%) |
Apr 09, 2018 | 24.75 | 25.17 | 24.71 | 24.74 | 205,334 | +0.24(+0.99%) |
Apr 06, 2018 | 24.87 | 25.02 | 24.42 | 24.50 | 577,411 | -0.68(-2.69%) |
Apr 05, 2018 | 25.21 | 25.28 | 24.99 | 25.18 | 12,247,801 | +0.19(+0.74%) |
Apr 04, 2018 | 24.20 | 24.99 | 24.18 | 24.99 | 503,953 | +0.21(+0.86%) |
Apr 03, 2018 | 24.72 | 24.80 | 24.45 | 24.78 | 247,533 | +0.26(+1.06%) |