Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.88 | 22.88 | 22.48 | 22.57 | 280,020 | -0.23(-1.01%) |
Apr 29, 2019 | 22.95 | 23.22 | 22.80 | 22.80 | 277,386 | +0.02(+0.07%) |
Apr 26, 2019 | 22.57 | 22.85 | 22.42 | 22.78 | 357,090 | +0.37(+1.63%) |
Apr 25, 2019 | 22.08 | 22.68 | 21.82 | 22.42 | 422,115 | +0.32(+1.46%) |
Apr 24, 2019 | 21.79 | 22.12 | 21.11 | 22.09 | 645,480 | +0.01(+0.04%) |
Apr 23, 2019 | 22.42 | 22.42 | 21.04 | 22.08 | 576,089 | +0.03(+0.12%) |
Apr 22, 2019 | 22.40 | 22.53 | 21.90 | 22.06 | 237,627 | -0.26(-1.18%) |
Apr 18, 2019 | 22.46 | 22.68 | 22.22 | 22.32 | 269,345 | -0.29(-1.28%) |
Apr 17, 2019 | 22.42 | 22.63 | 22.17 | 22.61 | 259,887 | +0.27(+1.22%) |
Apr 16, 2019 | 21.91 | 22.36 | 21.77 | 22.34 | 206,262 | +0.52(+2.38%) |
Apr 15, 2019 | 22.05 | 22.06 | 21.61 | 21.82 | 497,287 | -0.24(-1.08%) |
Apr 12, 2019 | 21.94 | 22.13 | 21.61 | 22.06 | 234,575 | +0.35(+1.61%) |
Apr 11, 2019 | 21.61 | 21.81 | 21.44 | 21.71 | 291,933 | +0.21(+0.99%) |
Apr 10, 2019 | 21.18 | 21.54 | 20.97 | 21.50 | 432,993 | +0.31(+1.45%) |
Apr 09, 2019 | 21.32 | 21.53 | 21.13 | 21.19 | 267,414 | -0.24(-1.11%) |
Apr 08, 2019 | 21.62 | 21.76 | 21.36 | 21.43 | 221,607 | -0.22(-1.02%) |
Apr 05, 2019 | 21.77 | 21.95 | 21.56 | 21.65 | 391,390 | -0.11(-0.51%) |
Apr 04, 2019 | 21.13 | 21.85 | 21.13 | 21.76 | 327,598 | +0.59(+2.77%) |
Apr 03, 2019 | 21.34 | 21.43 | 21.00 | 21.17 | 545,405 | +0.09(+0.40%) |
Apr 02, 2019 | 21.06 | 21.18 | 20.88 | 21.09 | 315,589 | +0.01(+0.04%) |
Apr 01, 2019 | 20.81 | 21.19 | 20.71 | 21.08 | 271,406 | +0.46(+2.23%) |
Mar 29, 2019 | 20.93 | 20.99 | 20.44 | 20.62 | 412,534 | -0.14(-0.70%) |
Mar 28, 2019 | 20.56 | 20.88 | 20.36 | 20.76 | 166,612 | +0.20(+0.95%) |
Mar 27, 2019 | 20.47 | 20.68 | 20.15 | 20.57 | 347,309 | -0.03(-0.12%) |
Mar 26, 2019 | 20.21 | 20.71 | 20.17 | 20.59 | 695,462 | +0.54(+2.67%) |
Mar 25, 2019 | 19.73 | 20.37 | 19.69 | 20.06 | 473,477 | +0.22(+1.12%) |
Mar 22, 2019 | 20.52 | 20.59 | 19.61 | 19.84 | 517,899 | -0.89(-4.31%) |
Mar 21, 2019 | 20.83 | 21.24 | 20.68 | 20.73 | 611,934 | -0.25(-1.18%) |
Mar 20, 2019 | 21.63 | 21.71 | 20.86 | 20.98 | 510,394 | -0.75(-3.45%) |
Mar 19, 2019 | 22.47 | 22.58 | 21.69 | 21.73 | 566,502 | -0.70(-3.11%) |
Mar 18, 2019 | 22.18 | 22.60 | 22.15 | 22.42 | 484,749 | +0.38(+1.74%) |
Mar 15, 2019 | 22.01 | 22.22 | 21.90 | 22.04 | 928,084 | +0.01(+0.04%) |
Mar 14, 2019 | 22.11 | 22.23 | 22.01 | 22.03 | 343,296 | -0.07(-0.31%) |
Mar 13, 2019 | 22.35 | 22.35 | 22.06 | 22.10 | 664,067 | -0.18(-0.80%) |
Mar 12, 2019 | 22.64 | 22.94 | 22.18 | 22.28 | 694,170 | -0.39(-1.73%) |
Mar 11, 2019 | 22.48 | 22.69 | 22.31 | 22.67 | 201,439 | +0.29(+1.29%) |
Mar 08, 2019 | 22.15 | 22.52 | 22.13 | 22.38 | 345,462 | +0.11(+0.50%) |
Mar 07, 2019 | 22.88 | 22.88 | 22.19 | 22.27 | 486,048 | -0.69(-3.00%) |
Mar 06, 2019 | 23.53 | 23.56 | 22.85 | 22.96 | 253,823 | -0.58(-2.46%) |
Mar 05, 2019 | 24.01 | 24.25 | 23.28 | 23.54 | 453,642 | -0.47(-1.95%) |
Mar 04, 2019 | 24.09 | 24.29 | 23.79 | 24.01 | 413,548 | +0.02(+0.07%) |
Mar 01, 2019 | 24.01 | 24.17 | 23.69 | 23.99 | 267,583 | +0.14(+0.61%) |
Feb 28, 2019 | 23.79 | 23.96 | 23.68 | 23.85 | 217,917 | +0.06(+0.25%) |
Feb 27, 2019 | 23.48 | 23.82 | 23.48 | 23.79 | 280,027 | +0.30(+1.27%) |
Feb 26, 2019 | 23.43 | 23.82 | 23.43 | 23.49 | 408,806 | -0.02(-0.07%) |
Feb 25, 2019 | 23.68 | 23.85 | 23.35 | 23.50 | 610,539 | -0.08(-0.33%) |
Feb 22, 2019 | 23.79 | 23.80 | 23.50 | 23.58 | 234,575 | -0.17(-0.72%) |
Feb 21, 2019 | 24.01 | 24.15 | 23.55 | 23.75 | 300,939 | -0.37(-1.52%) |
Feb 20, 2019 | 23.81 | 24.21 | 23.66 | 24.12 | 586,314 | +0.26(+1.07%) |
Feb 19, 2019 | 23.07 | 23.93 | 23.07 | 23.86 | 780,518 | +0.63(+2.71%) |
Feb 15, 2019 | 22.91 | 23.34 | 22.77 | 23.23 | 3,023,996 | +0.46(+2.02%) |
Feb 14, 2019 | 22.94 | 23.08 | 22.59 | 22.77 | 511,799 | -0.17(-0.74%) |
Feb 13, 2019 | 22.97 | 23.19 | 22.88 | 22.94 | 401,048 | +0.02(+0.07%) |
Feb 12, 2019 | 23.11 | 23.32 | 22.87 | 22.93 | 422,651 | -0.06(-0.26%) |
Feb 11, 2019 | 22.94 | 23.01 | 22.77 | 22.99 | 384,079 | +0.13(+0.56%) |
Feb 08, 2019 | 22.78 | 23.01 | 22.68 | 22.86 | 385,047 | -0.14(-0.59%) |
Feb 07, 2019 | 22.82 | 23.10 | 22.71 | 22.99 | 467,348 | +0.24(+1.05%) |
Feb 06, 2019 | 22.61 | 22.94 | 22.55 | 22.76 | 326,498 | +0.22(+0.96%) |
Feb 05, 2019 | 22.78 | 22.80 | 22.42 | 22.54 | 407,432 | -0.11(-0.49%) |
Feb 04, 2019 | 22.28 | 22.78 | 22.20 | 22.65 | 343,711 | +0.38(+1.71%) |
Feb 01, 2019 | 22.44 | 22.62 | 22.19 | 22.27 | 318,178 | -0.15(-0.68%) |
Jan 31, 2019 | 22.41 | 22.52 | 21.69 | 22.42 | 335,642 | -0.04(-0.19%) |
Jan 30, 2019 | 21.53 | 22.82 | 21.53 | 22.46 | 474,408 | +0.78(+3.59%) |
Jan 29, 2019 | 21.82 | 22.88 | 20.88 | 21.68 | 615,102 | +1.14(+5.57%) |
Jan 28, 2019 | 19.91 | 20.55 | 19.91 | 20.54 | 338,188 | +0.57(+2.84%) |
Jan 25, 2019 | 19.94 | 20.29 | 19.78 | 19.97 | 260,467 | +0.13(+0.64%) |
Jan 24, 2019 | 19.67 | 19.95 | 19.40 | 19.84 | 382,014 | +0.11(+0.56%) |
Jan 23, 2019 | 19.73 | 19.86 | 19.55 | 19.73 | 167,324 | +0.03(+0.17%) |
Jan 22, 2019 | 19.94 | 20.11 | 19.51 | 19.70 | 197,470 | -0.38(-1.90%) |
Jan 18, 2019 | 19.60 | 20.14 | 19.47 | 20.08 | 276,517 | +0.49(+2.51%) |
Jan 17, 2019 | 19.16 | 19.59 | 19.01 | 19.59 | 429,329 | +0.37(+1.94%) |
Jan 16, 2019 | 19.15 | 19.43 | 19.01 | 19.22 | 380,329 | +0.19(+1.02%) |
Jan 15, 2019 | 18.75 | 19.02 | 18.44 | 19.02 | 190,338 | +0.23(+1.22%) |
Jan 14, 2019 | 18.57 | 19.07 | 18.46 | 18.79 | 174,798 | +0.02(+0.09%) |
Jan 11, 2019 | 18.48 | 18.88 | 18.17 | 18.78 | 281,592 | -0.11(-0.58%) |
Jan 10, 2019 | 18.71 | 19.11 | 18.50 | 18.89 | 303,040 | +0.03(+0.13%) |
Jan 09, 2019 | 18.67 | 19.12 | 18.67 | 18.86 | 468,048 | +0.22(+1.18%) |
Jan 08, 2019 | 18.77 | 18.77 | 17.87 | 18.64 | 1,113,632 | +0.03(+0.14%) |
Jan 07, 2019 | 18.61 | 18.90 | 17.65 | 18.62 | 491,915 | -0.08(-0.45%) |
Jan 04, 2019 | 18.77 | 19.21 | 18.42 | 18.70 | 485,765 | +0.23(+1.24%) |
Jan 03, 2019 | 18.33 | 19.23 | 18.28 | 18.47 | 485,726 | +0.00(+0.00%) |
Jan 02, 2019 | 17.95 | 18.64 | 17.94 | 18.47 | 507,510 | +0.36(+1.96%) |
Dec 31, 2018 | 18.33 | 18.60 | 18.06 | 18.12 | 1,053,789 | -0.19(-1.02%) |
Dec 28, 2018 | 18.05 | 18.66 | 18.05 | 18.30 | 313,457 | +0.22(+1.22%) |
Dec 27, 2018 | 18.06 | 18.33 | 17.45 | 18.08 | 277,364 | -0.29(-1.57%) |
Dec 26, 2018 | 17.45 | 18.40 | 17.23 | 18.37 | 229,393 | +0.93(+5.35%) |
Dec 24, 2018 | 17.45 | 17.84 | 17.37 | 17.44 | 122,149 | -0.20(-1.15%) |
Dec 21, 2018 | 17.57 | 18.17 | 17.51 | 17.64 | 663,029 | +0.08(+0.43%) |
Dec 20, 2018 | 17.62 | 17.78 | 17.39 | 17.57 | 350,761 | -0.10(-0.58%) |
Dec 19, 2018 | 18.62 | 18.92 | 17.66 | 17.67 | 293,673 | -1.09(-5.83%) |
Dec 18, 2018 | 18.84 | 19.06 | 18.34 | 18.76 | 468,713 | -0.08(-0.41%) |
Dec 17, 2018 | 19.11 | 19.37 | 18.79 | 18.84 | 276,612 | -0.39(-2.03%) |
Dec 14, 2018 | 19.51 | 19.82 | 19.17 | 19.23 | 124,745 | -0.44(-2.24%) |
Dec 13, 2018 | 20.05 | 20.29 | 19.58 | 19.67 | 190,406 | -0.43(-2.15%) |
Dec 12, 2018 | 19.85 | 20.28 | 19.62 | 20.10 | 150,852 | +0.47(+2.42%) |
Dec 11, 2018 | 20.10 | 20.24 | 19.51 | 19.62 | 153,761 | -0.20(-1.03%) |
Dec 10, 2018 | 19.98 | 20.16 | 19.40 | 19.83 | 290,742 | -0.14(-0.72%) |
Dec 07, 2018 | 19.56 | 20.12 | 19.56 | 19.97 | 339,067 | +0.42(+2.12%) |
Dec 06, 2018 | 19.45 | 19.57 | 18.48 | 19.56 | 526,036 | -0.25(-1.24%) |
Dec 04, 2018 | 21.62 | 21.66 | 19.73 | 19.80 | 537,693 | -1.93(-8.89%) |
Dec 03, 2018 | 22.05 | 22.07 | 21.32 | 21.73 | 329,063 | -0.03(-0.16%) |
Nov 30, 2018 | 21.10 | 21.87 | 21.10 | 21.77 | 239,459 | +0.57(+2.68%) |
Nov 29, 2018 | 21.47 | 21.66 | 20.99 | 21.20 | 154,831 | -0.34(-1.57%) |
Nov 28, 2018 | 21.12 | 21.57 | 20.70 | 21.54 | 151,340 | +0.53(+2.50%) |
Nov 27, 2018 | 21.06 | 21.33 | 20.77 | 21.01 | 203,310 | -0.16(-0.76%) |
Nov 26, 2018 | 21.45 | 21.76 | 21.08 | 21.17 | 297,547 | -0.03(-0.12%) |
Nov 23, 2018 | 20.78 | 21.25 | 20.60 | 21.20 | 221,521 | +0.34(+1.62%) |
Nov 21, 2018 | 20.86 | 20.86 | 20.86 | 0 | +0.87(+4.37%) | |
Nov 20, 2018 | 20.28 | 20.47 | 19.84 | 19.99 | 322,133 | -0.49(-2.40%) |
Nov 19, 2018 | 20.36 | 20.89 | 20.12 | 20.48 | 361,302 | +0.10(+0.50%) |
Nov 16, 2018 | 19.58 | 20.39 | 19.58 | 20.38 | 406,220 | +0.37(+1.86%) |
Nov 15, 2018 | 19.32 | 20.17 | 19.27 | 20.01 | 186,471 | +0.57(+2.92%) |
Nov 14, 2018 | 19.81 | 20.01 | 19.17 | 19.44 | 270,550 | -0.19(-0.99%) |
Nov 13, 2018 | 19.93 | 20.23 | 19.62 | 19.63 | 259,917 | -0.32(-1.61%) |
Nov 12, 2018 | 20.18 | 20.34 | 19.91 | 19.95 | 237,644 | -0.30(-1.51%) |
Nov 09, 2018 | 20.55 | 20.79 | 20.07 | 20.26 | 251,733 | -0.37(-1.81%) |
Nov 08, 2018 | 19.87 | 20.67 | 19.73 | 20.63 | 331,368 | +0.69(+3.44%) |
Nov 07, 2018 | 20.40 | 20.54 | 19.67 | 19.95 | 281,861 | -0.37(-1.83%) |
Nov 06, 2018 | 20.05 | 20.35 | 19.65 | 20.32 | 551,809 | +0.21(+1.05%) |
Nov 05, 2018 | 19.67 | 20.15 | 19.54 | 20.11 | 262,949 | +0.36(+1.80%) |
Nov 02, 2018 | 19.67 | 19.84 | 19.23 | 19.75 | 329,980 | +0.10(+0.52%) |
Nov 01, 2018 | 19.97 | 20.36 | 19.60 | 19.65 | 432,686 | -0.31(-1.57%) |
Oct 31, 2018 | 19.71 | 20.04 | 19.63 | 19.96 | 462,568 | +0.43(+2.21%) |
Oct 30, 2018 | 19.28 | 19.70 | 19.06 | 19.53 | 643,583 | +0.22(+1.14%) |
Oct 29, 2018 | 18.95 | 19.49 | 18.71 | 19.31 | 435,862 | +0.57(+3.03%) |
Oct 26, 2018 | 18.42 | 18.79 | 18.01 | 18.74 | 607,678 | -0.04(-0.23%) |
Oct 25, 2018 | 18.53 | 19.21 | 18.43 | 18.79 | 611,427 | +0.34(+1.84%) |
Oct 24, 2018 | 19.64 | 19.98 | 18.43 | 18.45 | 758,426 | -1.56(-7.79%) |
Oct 23, 2018 | 19.23 | 20.24 | 17.79 | 20.01 | 912,151 | -0.75(-3.59%) |
Oct 22, 2018 | 21.71 | 21.79 | 20.63 | 20.75 | 1,058,514 | -0.86(-3.96%) |
Oct 19, 2018 | 22.49 | 22.49 | 21.56 | 21.61 | 527,779 | -0.87(-3.88%) |
Oct 18, 2018 | 23.19 | 23.19 | 22.47 | 22.48 | 460,883 | -0.74(-3.18%) |
Oct 17, 2018 | 23.22 | 23.39 | 22.69 | 23.22 | 299,797 | -0.21(-0.90%) |
Oct 16, 2018 | 23.49 | 23.55 | 22.75 | 23.43 | 460,804 | +0.09(+0.40%) |
Oct 15, 2018 | 23.06 | 23.39 | 22.87 | 23.34 | 390,336 | +0.20(+0.88%) |
Oct 12, 2018 | 24.04 | 24.04 | 22.42 | 23.13 | 653,233 | -0.67(-2.81%) |
Oct 11, 2018 | 24.67 | 24.84 | 23.67 | 23.80 | 713,763 | -1.11(-4.46%) |
Oct 10, 2018 | 25.34 | 25.57 | 24.80 | 24.91 | 5,293,089 | -0.50(-1.97%) |
Oct 09, 2018 | 25.95 | 26.13 | 25.35 | 25.41 | 956,974 | -0.67(-2.57%) |
Oct 08, 2018 | 25.63 | 26.18 | 25.63 | 26.08 | 748,593 | +0.26(+1.02%) |
Oct 05, 2018 | 26.13 | 26.25 | 25.50 | 25.82 | 2,108,404 | +1.41(+5.76%) |
Oct 04, 2018 | 24.67 | 24.86 | 24.38 | 24.41 | 162,383 | -0.26(-1.06%) |
Oct 03, 2018 | 23.94 | 24.70 | 23.78 | 24.67 | 417,924 | +1.19(+5.05%) |
Oct 02, 2018 | 23.69 | 23.78 | 23.21 | 23.49 | 180,559 | -0.16(-0.68%) |
Oct 01, 2018 | 23.97 | 24.18 | 23.61 | 23.65 | 214,399 | -0.30(-1.24%) |
Sep 28, 2018 | 24.03 | 24.14 | 23.84 | 23.95 | 234,385 | -0.08(-0.32%) |
Sep 27, 2018 | 23.98 | 24.06 | 23.76 | 24.02 | 364,228 | +0.10(+0.43%) |
Sep 26, 2018 | 24.55 | 24.55 | 23.89 | 23.92 | 202,123 | -0.51(-2.08%) |
Sep 25, 2018 | 24.58 | 24.68 | 24.39 | 24.43 | 160,162 | -0.06(-0.24%) |
Sep 24, 2018 | 25.15 | 25.15 | 24.43 | 24.49 | 330,300 | -0.63(-2.50%) |
Sep 21, 2018 | 25.73 | 25.76 | 25.03 | 25.11 | 1,127,078 | -0.63(-2.44%) |
Sep 20, 2018 | 25.39 | 25.81 | 25.39 | 25.74 | 218,488 | +0.50(+1.98%) |
Sep 19, 2018 | 25.00 | 25.44 | 24.91 | 25.24 | 165,876 | +0.31(+1.26%) |
Sep 18, 2018 | 24.95 | 25.15 | 24.83 | 24.93 | 228,749 | -0.10(-0.41%) |
Sep 17, 2018 | 25.37 | 25.39 | 24.95 | 25.03 | 170,168 | -0.31(-1.24%) |
Sep 14, 2018 | 25.00 | 25.40 | 24.95 | 25.34 | 156,964 | +0.41(+1.63%) |
Sep 13, 2018 | 25.26 | 25.49 | 24.86 | 24.94 | 174,658 | -0.26(-1.04%) |
Sep 12, 2018 | 25.91 | 25.95 | 25.08 | 25.20 | 193,045 | -0.66(-2.56%) |
Sep 11, 2018 | 25.56 | 25.96 | 25.27 | 25.86 | 168,441 | +0.30(+1.19%) |
Sep 10, 2018 | 25.74 | 25.81 | 25.49 | 25.56 | 146,245 | -0.09(-0.36%) |
Sep 07, 2018 | 25.56 | 25.72 | 25.43 | 25.65 | 104,682 | +0.14(+0.53%) |
Sep 06, 2018 | 25.77 | 25.83 | 25.46 | 25.51 | 131,712 | -0.19(-0.73%) |
Sep 05, 2018 | 25.89 | 26.00 | 25.59 | 25.70 | 154,334 | -0.31(-1.21%) |
Sep 04, 2018 | 25.93 | 26.20 | 25.78 | 26.01 | 171,356 | +0.07(+0.26%) |
Aug 31, 2018 | 25.95 | 25.95 | 25.95 | 0 | +0.28(+1.09%) | |
Aug 30, 2018 | 25.72 | 25.89 | 25.59 | 25.67 | 97,422 | -0.06(-0.23%) |
Aug 29, 2018 | 25.85 | 25.85 | 25.61 | 25.72 | 148,718 | -0.07(-0.26%) |
Aug 28, 2018 | 26.12 | 26.12 | 25.72 | 25.79 | 131,668 | -0.23(-0.88%) |
Aug 27, 2018 | 26.43 | 26.48 | 26.00 | 26.02 | 179,574 | -0.32(-1.22%) |
Aug 24, 2018 | 26.39 | 26.46 | 26.26 | 26.34 | 129,230 | +0.04(+0.16%) |
Aug 23, 2018 | 26.39 | 26.44 | 26.18 | 26.30 | 178,879 | -0.08(-0.32%) |
Aug 22, 2018 | 26.04 | 26.53 | 25.99 | 26.39 | 201,947 | +0.23(+0.87%) |
Aug 21, 2018 | 25.99 | 26.34 | 25.99 | 26.16 | 117,859 | +0.16(+0.62%) |
Aug 20, 2018 | 26.08 | 26.13 | 25.60 | 26.00 | 154,349 | +0.04(+0.16%) |
Aug 17, 2018 | 26.01 | 26.15 | 25.81 | 25.95 | 137,373 | -0.11(-0.41%) |
Aug 16, 2018 | 25.93 | 26.28 | 25.89 | 26.06 | 143,888 | +0.34(+1.33%) |
Aug 15, 2018 | 26.06 | 26.39 | 25.67 | 25.72 | 233,334 | -0.41(-1.56%) |
Aug 14, 2018 | 25.92 | 26.33 | 25.81 | 26.12 | 284,193 | +0.46(+1.78%) |
Aug 13, 2018 | 25.89 | 25.95 | 25.62 | 25.67 | 236,996 | -0.18(-0.69%) |
Aug 10, 2018 | 25.93 | 26.18 | 25.81 | 25.84 | 243,944 | -0.22(-0.85%) |
Aug 09, 2018 | 26.19 | 26.31 | 25.90 | 26.06 | 161,257 | -0.12(-0.45%) |
Aug 08, 2018 | 25.96 | 26.22 | 25.84 | 26.18 | 158,192 | +0.29(+1.11%) |
Aug 07, 2018 | 26.08 | 26.22 | 25.87 | 25.89 | 134,395 | -0.14(-0.55%) |
Aug 06, 2018 | 26.18 | 26.25 | 25.97 | 26.04 | 143,101 | -0.13(-0.49%) |
Aug 03, 2018 | 26.67 | 26.78 | 26.14 | 26.17 | 211,489 | -0.46(-1.72%) |
Aug 02, 2018 | 26.30 | 26.94 | 25.80 | 26.62 | 322,817 | +0.20(+0.77%) |
Aug 01, 2018 | 26.12 | 26.71 | 26.12 | 26.42 | 252,561 | +0.30(+1.17%) |
Jul 31, 2018 | 26.04 | 26.16 | 25.76 | 26.11 | 497,168 | +0.14(+0.55%) |
Jul 30, 2018 | 26.17 | 26.36 | 25.92 | 25.97 | 390,560 | -0.14(-0.55%) |
Jul 27, 2018 | 26.17 | 26.63 | 26.08 | 26.11 | 434,662 | -0.14(-0.52%) |
Jul 26, 2018 | 26.24 | 26.61 | 26.15 | 26.25 | 324,983 | -0.06(-0.23%) |
Jul 25, 2018 | 26.55 | 26.77 | 26.22 | 26.31 | 454,376 | -0.17(-0.64%) |
Jul 24, 2018 | 27.17 | 25.96 | 26.48 | 2,145,408 | -1.29(-4.64%) | |
Jul 23, 2018 | 27.83 | 27.00 | 27.77 | 223,077 | +0.64(+2.37%) | |
Jul 20, 2018 | 27.03 | 27.23 | 26.93 | 27.12 | 94,228 | +0.03(+0.13%) |
Jul 19, 2018 | 26.89 | 27.10 | 26.54 | 27.09 | 111,479 | +0.23(+0.85%) |
Jul 18, 2018 | 26.80 | 26.97 | 26.70 | 26.86 | 127,895 | +0.02(+0.06%) |
Jul 17, 2018 | 26.94 | 27.22 | 26.78 | 26.84 | 109,730 | -0.03(-0.09%) |
Jul 16, 2018 | 26.59 | 26.95 | 26.50 | 26.87 | 221,121 | +0.25(+0.96%) |
Jul 13, 2018 | 27.08 | 27.22 | 26.60 | 26.61 | 181,942 | -0.46(-1.69%) |
Jul 12, 2018 | 27.38 | 27.38 | 26.53 | 27.07 | 516,886 | -0.14(-0.53%) |
Jul 11, 2018 | 27.24 | 27.44 | 27.17 | 27.22 | 125,286 | -0.07(-0.25%) |
Jul 10, 2018 | 27.95 | 27.95 | 27.20 | 27.28 | 199,468 | -0.57(-2.04%) |
Jul 09, 2018 | 27.50 | 27.91 | 27.50 | 27.85 | 249,256 | +0.47(+1.70%) |
Jul 06, 2018 | 27.29 | 27.54 | 27.29 | 27.39 | 118,906 | +0.07(+0.25%) |
Jul 05, 2018 | 27.22 | 27.39 | 27.03 | 27.32 | 137,759 | +0.19(+0.69%) |
Jul 03, 2018 | 27.13 | 27.13 | 27.13 | 0 | +0.19(+0.69%) | |
Jul 02, 2018 | 26.25 | 26.97 | 26.25 | 26.94 | 109,111 | +0.62(+2.35%) |
Jun 29, 2018 | 26.58 | 26.60 | 26.24 | 26.33 | 144,998 | -0.11(-0.42%) |
Jun 28, 2018 | 26.38 | 26.59 | 26.28 | 26.44 | 131,786 | +0.13(+0.48%) |
Jun 27, 2018 | 26.79 | 26.79 | 26.18 | 26.31 | 174,838 | -0.47(-1.77%) |
Jun 26, 2018 | 27.21 | 27.21 | 26.68 | 26.78 | 174,043 | -0.32(-1.19%) |
Jun 25, 2018 | 26.90 | 27.52 | 26.89 | 27.11 | 244,476 | +0.00(+0.00%) |
Jun 22, 2018 | 27.20 | 27.45 | 26.82 | 27.11 | 1,434,097 | +0.07(+0.25%) |
Jun 21, 2018 | 27.57 | 27.70 | 26.94 | 27.04 | 266,214 | -0.45(-1.63%) |
Jun 20, 2018 | 27.82 | 27.92 | 27.38 | 27.49 | 252,858 | -0.28(-1.01%) |
Jun 19, 2018 | 27.29 | 28.03 | 27.29 | 27.77 | 214,304 | +0.27(+0.99%) |
Jun 18, 2018 | 27.44 | 27.69 | 27.22 | 27.50 | 187,266 | -0.08(-0.28%) |
Jun 15, 2018 | 27.58 | 26.86 | 27.57 | 803,973 | +0.47(+1.72%) | |
Jun 14, 2018 | 27.34 | 27.35 | 26.81 | 27.11 | 135,638 | -0.10(-0.37%) |
Jun 13, 2018 | 27.28 | 27.55 | 27.17 | 27.21 | 158,462 | -0.08(-0.31%) |
Jun 12, 2018 | 27.43 | 27.62 | 27.14 | 27.29 | 173,345 | -0.10(-0.37%) |
Jun 11, 2018 | 27.85 | 27.85 | 27.27 | 27.39 | 129,341 | -0.35(-1.25%) |
Jun 08, 2018 | 27.63 | 27.83 | 27.50 | 27.74 | 193,479 | +0.08(+0.28%) |
Jun 07, 2018 | 27.48 | 27.73 | 27.20 | 27.67 | 199,831 | +0.33(+1.21%) |
Jun 06, 2018 | 26.73 | 27.43 | 26.52 | 27.33 | 278,242 | +0.68(+2.54%) |
Jun 05, 2018 | 26.68 | 26.70 | 26.35 | 26.66 | 156,733 | -0.08(-0.29%) |
Jun 04, 2018 | 26.50 | 26.73 | 26.15 | 26.73 | 171,708 | +0.30(+1.15%) |
Jun 01, 2018 | 26.19 | 26.49 | 26.06 | 26.43 | 313,740 | +0.38(+1.46%) |
May 31, 2018 | 26.27 | 26.31 | 25.96 | 26.05 | 139,335 | -0.09(-0.36%) |
May 30, 2018 | 26.02 | 26.20 | 25.91 | 26.14 | 118,979 | +0.30(+1.18%) |
May 29, 2018 | 26.22 | 26.22 | 25.67 | 25.83 | 159,894 | -0.40(-1.52%) |
May 25, 2018 | 26.23 | 26.23 | 26.23 | 0 | +0.54(+2.11%) | |
May 24, 2018 | 25.97 | 25.97 | 25.37 | 25.69 | 144,440 | -0.27(-1.04%) |
May 23, 2018 | 26.29 | 26.33 | 25.86 | 25.96 | 135,101 | -0.29(-1.10%) |
May 22, 2018 | 26.33 | 26.63 | 26.16 | 26.25 | 156,125 | -0.06(-0.23%) |
May 21, 2018 | 26.05 | 26.52 | 26.04 | 26.31 | 139,966 | +0.34(+1.30%) |
May 18, 2018 | 26.12 | 26.13 | 25.89 | 25.97 | 103,618 | +0.00(+0.00%) |
May 17, 2018 | 25.39 | 26.09 | 24.94 | 25.97 | 162,189 | +0.58(+2.30%) |
May 16, 2018 | 24.89 | 25.73 | 24.59 | 25.39 | 328,331 | +0.58(+2.36%) |
May 15, 2018 | 24.59 | 24.88 | 24.24 | 24.80 | 102,514 | +0.18(+0.72%) |
May 14, 2018 | 24.92 | 24.92 | 24.58 | 24.62 | 79,358 | -0.29(-1.16%) |
May 11, 2018 | 24.86 | 25.11 | 24.40 | 24.91 | 93,712 | +0.04(+0.17%) |
May 10, 2018 | 24.90 | 24.92 | 24.67 | 24.87 | 126,326 | -0.04(-0.17%) |
May 09, 2018 | 24.68 | 25.00 | 24.49 | 24.91 | 115,670 | +0.32(+1.31%) |
May 08, 2018 | 24.36 | 24.72 | 24.06 | 24.59 | 170,063 | +0.23(+0.94%) |
May 07, 2018 | 24.48 | 24.49 | 24.10 | 24.36 | 79,486 | -0.09(-0.38%) |
May 04, 2018 | 24.02 | 24.73 | 23.94 | 24.45 | 113,976 | +0.36(+1.48%) |
May 03, 2018 | 24.34 | 24.50 | 24.08 | 24.10 | 158,716 | -0.25(-1.04%) |
May 02, 2018 | 24.67 | 24.79 | 24.33 | 24.35 | 217,122 | -0.32(-1.31%) |