Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.07 | 30.27 | 29.88 | 30.12 | 942,044 | +0.14(+0.47%) |
Apr 29, 2019 | 30.10 | 30.11 | 29.78 | 29.98 | 700,108 | -0.12(-0.39%) |
Apr 26, 2019 | 30.03 | 30.11 | 29.71 | 30.10 | 332,908 | +0.05(+0.18%) |
Apr 25, 2019 | 29.89 | 30.07 | 29.77 | 30.04 | 343,190 | +0.16(+0.55%) |
Apr 24, 2019 | 30.01 | 30.11 | 29.83 | 29.88 | 349,794 | +0.02(+0.05%) |
Apr 23, 2019 | 29.76 | 29.89 | 29.64 | 29.86 | 664,894 | +0.14(+0.47%) |
Apr 22, 2019 | 29.79 | 29.98 | 29.65 | 29.72 | 400,484 | -0.11(-0.37%) |
Apr 18, 2019 | 29.82 | 29.86 | 29.38 | 29.83 | 469,110 | +0.02(+0.08%) |
Apr 17, 2019 | 30.52 | 30.52 | 29.70 | 29.81 | 562,729 | -0.52(-1.70%) |
Apr 16, 2019 | 30.38 | 30.78 | 30.27 | 30.33 | 739,694 | +0.08(+0.26%) |
Apr 15, 2019 | 30.37 | 30.53 | 30.19 | 30.25 | 508,138 | -0.16(-0.54%) |
Apr 12, 2019 | 30.40 | 30.43 | 30.26 | 30.41 | 445,750 | +0.16(+0.52%) |
Apr 11, 2019 | 30.27 | 30.34 | 29.93 | 30.25 | 253,508 | +0.13(+0.42%) |
Apr 10, 2019 | 30.25 | 30.38 | 30.11 | 30.13 | 346,741 | -0.09(-0.29%) |
Apr 09, 2019 | 29.88 | 30.25 | 29.83 | 30.22 | 421,266 | +0.23(+0.76%) |
Apr 08, 2019 | 30.16 | 30.31 | 29.75 | 29.99 | 631,336 | -0.15(-0.49%) |
Apr 05, 2019 | 30.02 | 30.16 | 29.81 | 30.14 | 699,899 | +0.31(+1.05%) |
Apr 04, 2019 | 30.24 | 30.28 | 29.71 | 29.82 | 673,181 | -0.47(-1.55%) |
Apr 03, 2019 | 30.15 | 30.43 | 30.08 | 30.29 | 454,690 | +0.16(+0.55%) |
Apr 02, 2019 | 30.19 | 30.22 | 29.88 | 30.13 | 390,288 | -0.07(-0.23%) |
Apr 01, 2019 | 30.21 | 30.42 | 29.93 | 30.20 | 859,402 | +0.09(+0.31%) |
Mar 29, 2019 | 30.32 | 30.43 | 29.82 | 30.11 | 447,409 | -0.04(-0.13%) |
Mar 28, 2019 | 29.76 | 30.17 | 29.59 | 30.15 | 747,704 | +0.45(+1.53%) |
Mar 27, 2019 | 29.57 | 29.82 | 29.38 | 29.69 | 484,291 | +0.13(+0.42%) |
Mar 26, 2019 | 29.56 | 29.76 | 29.50 | 29.57 | 430,996 | +0.18(+0.61%) |
Mar 25, 2019 | 29.31 | 29.41 | 29.12 | 29.39 | 499,411 | +0.05(+0.19%) |
Mar 22, 2019 | 29.78 | 29.78 | 29.24 | 29.33 | 351,545 | -0.56(-1.86%) |
Mar 21, 2019 | 29.57 | 29.97 | 29.53 | 29.89 | 412,036 | +0.24(+0.79%) |
Mar 20, 2019 | 30.04 | 30.07 | 29.56 | 29.65 | 495,003 | -0.42(-1.38%) |
Mar 19, 2019 | 30.06 | 30.37 | 29.95 | 30.07 | 485,400 | +0.18(+0.60%) |
Mar 18, 2019 | 30.23 | 30.23 | 29.57 | 29.89 | 851,167 | +0.04(+0.13%) |
Mar 15, 2019 | 29.68 | 29.90 | 29.60 | 29.85 | 926,221 | +0.16(+0.55%) |
Mar 14, 2019 | 29.78 | 29.88 | 29.53 | 29.68 | 445,756 | -0.09(-0.29%) |
Mar 13, 2019 | 29.93 | 30.03 | 29.75 | 29.77 | 326,067 | -0.02(-0.05%) |
Mar 12, 2019 | 29.38 | 29.86 | 29.37 | 29.78 | 437,546 | +0.22(+0.74%) |
Mar 11, 2019 | 29.49 | 29.67 | 29.40 | 29.57 | 470,827 | +0.13(+0.45%) |
Mar 08, 2019 | 29.35 | 29.58 | 28.99 | 29.43 | 311,335 | -0.02(-0.08%) |
Mar 07, 2019 | 29.73 | 29.78 | 29.28 | 29.46 | 447,237 | -0.21(-0.71%) |
Mar 06, 2019 | 29.53 | 29.89 | 29.53 | 29.67 | 559,382 | +0.04(+0.13%) |
Mar 05, 2019 | 29.67 | 29.85 | 29.59 | 29.63 | 442,397 | -0.03(-0.11%) |
Mar 04, 2019 | 29.75 | 30.00 | 29.47 | 29.66 | 432,561 | -0.16(-0.55%) |
Mar 01, 2019 | 29.72 | 29.99 | 29.70 | 29.82 | 544,933 | +0.12(+0.40%) |
Feb 28, 2019 | 29.91 | 30.09 | 29.69 | 29.71 | 500,597 | -0.08(-0.25%) |
Feb 27, 2019 | 29.75 | 29.82 | 29.47 | 29.78 | 367,288 | +0.13(+0.45%) |
Feb 26, 2019 | 29.50 | 29.77 | 29.50 | 29.65 | 441,973 | +0.09(+0.31%) |
Feb 25, 2019 | 29.50 | 29.76 | 29.50 | 29.56 | 426,081 | +0.15(+0.50%) |
Feb 22, 2019 | 29.07 | 29.48 | 29.07 | 29.41 | 375,939 | +0.37(+1.28%) |
Feb 21, 2019 | 29.25 | 29.38 | 29.02 | 29.04 | 364,488 | -0.21(-0.72%) |
Feb 20, 2019 | 29.13 | 29.48 | 29.13 | 29.25 | 741,705 | +0.11(+0.37%) |
Feb 19, 2019 | 29.08 | 29.22 | 28.93 | 29.14 | 475,914 | -0.02(-0.05%) |
Feb 15, 2019 | 29.07 | 29.18 | 28.78 | 29.15 | 887,154 | +0.12(+0.40%) |
Feb 14, 2019 | 28.72 | 29.15 | 28.59 | 29.04 | 969,773 | +0.27(+0.94%) |
Feb 13, 2019 | 28.73 | 28.96 | 28.66 | 28.77 | 728,626 | +0.16(+0.54%) |
Feb 12, 2019 | 28.65 | 28.88 | 28.47 | 28.61 | 403,199 | +0.12(+0.44%) |
Feb 11, 2019 | 28.73 | 28.91 | 28.42 | 28.49 | 572,392 | -0.26(-0.89%) |
Feb 08, 2019 | 28.58 | 28.81 | 28.54 | 28.74 | 450,920 | +0.07(+0.24%) |
Feb 07, 2019 | 28.84 | 28.94 | 28.47 | 28.67 | 522,960 | -0.42(-1.44%) |
Feb 06, 2019 | 29.25 | 29.25 | 28.97 | 29.09 | 602,350 | -0.16(-0.56%) |
Feb 05, 2019 | 29.26 | 29.45 | 29.10 | 29.25 | 838,242 | +0.07(+0.24%) |
Feb 04, 2019 | 28.76 | 29.22 | 28.54 | 29.18 | 1,396,388 | +0.28(+0.97%) |
Feb 01, 2019 | 29.10 | 29.67 | 28.56 | 28.91 | 1,851,095 | +1.24(+4.49%) |
Jan 31, 2019 | 27.54 | 27.87 | 27.36 | 27.66 | 870,468 | +0.29(+1.05%) |
Jan 30, 2019 | 27.42 | 27.44 | 27.00 | 27.38 | 1,152,328 | +0.14(+0.51%) |
Jan 29, 2019 | 27.49 | 27.74 | 27.16 | 27.24 | 610,106 | -0.32(-1.15%) |
Jan 28, 2019 | 27.59 | 27.67 | 27.35 | 27.55 | 724,778 | -0.24(-0.87%) |
Jan 25, 2019 | 27.54 | 28.07 | 27.54 | 27.80 | 974,375 | +0.45(+1.65%) |
Jan 24, 2019 | 27.21 | 27.60 | 27.19 | 27.35 | 620,659 | +0.20(+0.74%) |
Jan 23, 2019 | 27.26 | 27.35 | 26.58 | 27.14 | 432,346 | +0.15(+0.55%) |
Jan 22, 2019 | 26.89 | 27.14 | 26.70 | 27.00 | 467,902 | -0.40(-1.44%) |
Jan 18, 2019 | 27.10 | 27.44 | 27.10 | 27.39 | 463,160 | +0.37(+1.38%) |
Jan 17, 2019 | 26.72 | 27.07 | 26.66 | 27.02 | 304,939 | +0.24(+0.90%) |
Jan 16, 2019 | 26.75 | 26.98 | 26.71 | 26.78 | 351,252 | +0.07(+0.26%) |
Jan 15, 2019 | 26.61 | 26.79 | 26.55 | 26.71 | 423,066 | +0.11(+0.41%) |
Jan 14, 2019 | 26.54 | 26.68 | 26.29 | 26.60 | 279,412 | -0.17(-0.64%) |
Jan 11, 2019 | 26.65 | 26.80 | 26.45 | 26.77 | 421,160 | +0.02(+0.06%) |
Jan 10, 2019 | 26.41 | 26.84 | 26.20 | 26.76 | 497,144 | +0.23(+0.85%) |
Jan 09, 2019 | 26.22 | 26.62 | 26.10 | 26.53 | 631,589 | +0.36(+1.39%) |
Jan 08, 2019 | 25.65 | 26.24 | 25.46 | 26.17 | 730,739 | +0.74(+2.90%) |
Jan 07, 2019 | 25.01 | 25.51 | 24.87 | 25.43 | 598,073 | +0.43(+1.71%) |
Jan 04, 2019 | 24.77 | 25.09 | 24.68 | 25.00 | 431,982 | +0.59(+2.42%) |
Jan 03, 2019 | 24.98 | 25.12 | 24.40 | 24.41 | 401,291 | -0.76(-3.02%) |
Jan 02, 2019 | 24.92 | 25.25 | 24.82 | 25.17 | 578,485 | -0.13(-0.52%) |
Dec 31, 2018 | 25.41 | 25.44 | 25.05 | 25.30 | 611,706 | +0.12(+0.49%) |
Dec 28, 2018 | 25.43 | 25.49 | 25.07 | 25.18 | 478,105 | -0.17(-0.67%) |
Dec 27, 2018 | 24.99 | 25.36 | 24.76 | 25.35 | 642,947 | +0.04(+0.15%) |
Dec 26, 2018 | 24.57 | 25.31 | 24.45 | 25.31 | 550,114 | +0.91(+3.72%) |
Dec 24, 2018 | 24.38 | 24.65 | 24.05 | 24.40 | 525,516 | +0.00(+0.00%) |
Dec 21, 2018 | 25.39 | 25.60 | 24.32 | 24.40 | 1,141,474 | -0.93(-3.68%) |
Dec 20, 2018 | 25.51 | 25.95 | 24.91 | 25.33 | 649,662 | -0.26(-1.00%) |
Dec 19, 2018 | 25.76 | 26.11 | 25.42 | 25.59 | 560,819 | -0.26(-1.02%) |
Dec 18, 2018 | 24.99 | 26.00 | 24.99 | 25.85 | 969,112 | +1.01(+4.06%) |
Dec 17, 2018 | 25.33 | 25.45 | 24.75 | 24.85 | 480,965 | -0.57(-2.23%) |
Dec 14, 2018 | 25.99 | 25.99 | 25.32 | 25.41 | 874,400 | -0.88(-3.36%) |
Dec 13, 2018 | 26.51 | 26.65 | 26.10 | 26.30 | 274,797 | -0.12(-0.47%) |
Dec 12, 2018 | 26.25 | 26.89 | 26.13 | 26.42 | 1,009,265 | +0.43(+1.64%) |
Dec 11, 2018 | 26.10 | 26.54 | 25.90 | 25.99 | 409,005 | +0.11(+0.42%) |
Dec 10, 2018 | 25.65 | 26.02 | 25.50 | 25.89 | 379,556 | +0.23(+0.88%) |
Dec 07, 2018 | 25.95 | 25.99 | 25.47 | 25.66 | 488,669 | -0.29(-1.11%) |
Dec 06, 2018 | 26.14 | 26.14 | 25.63 | 25.95 | 1,294,716 | -0.62(-2.34%) |
Dec 04, 2018 | 26.77 | 27.02 | 26.37 | 26.57 | 644,430 | -0.27(-1.01%) |
Dec 03, 2018 | 27.11 | 27.11 | 26.51 | 26.84 | 546,887 | +0.21(+0.79%) |
Nov 30, 2018 | 26.41 | 26.67 | 26.17 | 26.63 | 381,350 | +0.24(+0.91%) |
Nov 29, 2018 | 26.69 | 26.84 | 26.36 | 26.39 | 432,206 | -0.18(-0.69%) |
Nov 28, 2018 | 26.27 | 26.70 | 26.27 | 26.57 | 493,607 | +0.38(+1.47%) |
Nov 27, 2018 | 26.01 | 26.41 | 26.01 | 26.19 | 481,050 | -0.02(-0.09%) |
Nov 26, 2018 | 25.91 | 26.24 | 25.84 | 26.21 | 617,648 | +0.48(+1.85%) |
Nov 23, 2018 | 25.45 | 25.92 | 25.06 | 25.74 | 222,973 | +0.05(+0.18%) |
Nov 21, 2018 | 25.69 | 25.69 | 25.69 | 0 | +0.68(+2.70%) | |
Nov 20, 2018 | 24.58 | 25.20 | 24.58 | 25.01 | 1,128,390 | +0.03(+0.12%) |
Nov 19, 2018 | 25.53 | 25.53 | 24.81 | 24.98 | 510,437 | -0.52(-2.05%) |
Nov 16, 2018 | 25.22 | 25.56 | 25.10 | 25.51 | 652,390 | +0.24(+0.94%) |
Nov 15, 2018 | 25.12 | 25.42 | 25.01 | 25.27 | 914,003 | +0.12(+0.49%) |
Nov 14, 2018 | 25.54 | 25.71 | 25.02 | 25.14 | 491,019 | -0.17(-0.67%) |
Nov 13, 2018 | 25.08 | 25.56 | 24.98 | 25.31 | 601,650 | +0.39(+1.57%) |
Nov 12, 2018 | 25.30 | 25.30 | 24.84 | 24.92 | 482,874 | -0.47(-1.85%) |
Nov 09, 2018 | 25.56 | 25.56 | 25.18 | 25.39 | 340,252 | -0.23(-0.90%) |
Nov 08, 2018 | 25.90 | 26.02 | 25.54 | 25.62 | 699,700 | -0.28(-1.07%) |
Nov 07, 2018 | 25.64 | 26.03 | 25.64 | 25.90 | 469,260 | +0.47(+1.84%) |
Nov 06, 2018 | 25.26 | 25.61 | 25.14 | 25.43 | 467,320 | +0.11(+0.42%) |
Nov 05, 2018 | 25.49 | 25.60 | 25.24 | 25.32 | 544,407 | -0.15(-0.60%) |
Nov 02, 2018 | 25.99 | 26.21 | 25.30 | 25.48 | 755,220 | -0.62(-2.38%) |
Nov 01, 2018 | 24.58 | 26.28 | 24.57 | 26.10 | 1,377,872 | +0.13(+0.50%) |
Oct 31, 2018 | 25.87 | 26.33 | 25.68 | 25.97 | 562,148 | +0.41(+1.59%) |
Oct 30, 2018 | 25.14 | 25.57 | 24.68 | 25.56 | 623,165 | +0.41(+1.65%) |
Oct 29, 2018 | 25.87 | 25.95 | 24.84 | 25.14 | 705,500 | -0.29(-1.15%) |
Oct 26, 2018 | 25.46 | 25.70 | 25.09 | 25.44 | 526,910 | -0.46(-1.78%) |
Oct 25, 2018 | 25.93 | 26.21 | 25.80 | 25.90 | 540,648 | +0.12(+0.45%) |
Oct 24, 2018 | 26.49 | 26.59 | 25.78 | 25.78 | 480,710 | -0.63(-2.39%) |
Oct 23, 2018 | 25.97 | 26.54 | 25.63 | 26.41 | 540,420 | +0.02(+0.09%) |
Oct 22, 2018 | 26.24 | 26.51 | 26.07 | 26.39 | 684,172 | +0.28(+1.06%) |
Oct 19, 2018 | 26.52 | 26.55 | 26.04 | 26.11 | 316,302 | -0.26(-0.99%) |
Oct 18, 2018 | 26.76 | 26.76 | 26.37 | 26.37 | 529,051 | -0.41(-1.55%) |
Oct 17, 2018 | 26.97 | 26.97 | 26.57 | 26.79 | 460,747 | -0.11(-0.40%) |
Oct 16, 2018 | 26.50 | 26.95 | 26.37 | 26.90 | 539,885 | +0.68(+2.61%) |
Oct 15, 2018 | 26.64 | 26.76 | 26.19 | 26.21 | 498,547 | -0.51(-1.90%) |
Oct 12, 2018 | 26.65 | 26.79 | 26.04 | 26.72 | 878,878 | +0.62(+2.38%) |
Oct 11, 2018 | 26.13 | 26.58 | 26.05 | 26.10 | 842,996 | -0.15(-0.59%) |
Oct 10, 2018 | 27.33 | 27.40 | 26.24 | 26.25 | 1,101,624 | -1.09(-3.99%) |
Oct 09, 2018 | 27.45 | 27.67 | 27.31 | 27.34 | 418,573 | -0.24(-0.86%) |
Oct 08, 2018 | 27.82 | 28.60 | 27.35 | 27.58 | 444,639 | -0.25(-0.88%) |
Oct 05, 2018 | 28.14 | 28.28 | 27.66 | 27.83 | 411,974 | -0.28(-0.98%) |
Oct 04, 2018 | 28.52 | 28.52 | 27.76 | 28.10 | 814,965 | -0.42(-1.48%) |
Oct 03, 2018 | 28.64 | 28.70 | 28.41 | 28.53 | 404,881 | -0.06(-0.22%) |
Oct 02, 2018 | 29.02 | 29.02 | 28.52 | 28.59 | 350,236 | -0.43(-1.48%) |
Oct 01, 2018 | 29.37 | 29.64 | 28.96 | 29.02 | 514,010 | -0.21(-0.71%) |
Sep 28, 2018 | 29.51 | 29.61 | 29.09 | 29.22 | 595,507 | -0.35(-1.17%) |
Sep 27, 2018 | 29.23 | 29.62 | 29.16 | 29.57 | 617,732 | +0.45(+1.53%) |
Sep 26, 2018 | 29.22 | 29.47 | 29.06 | 29.12 | 355,643 | -0.05(-0.18%) |
Sep 25, 2018 | 29.35 | 29.37 | 29.15 | 29.18 | 325,745 | -0.01(-0.03%) |
Sep 24, 2018 | 29.21 | 29.27 | 29.02 | 29.19 | 333,067 | -0.14(-0.47%) |
Sep 21, 2018 | 29.61 | 29.72 | 29.30 | 29.32 | 493,588 | -0.26(-0.88%) |
Sep 20, 2018 | 29.43 | 29.62 | 29.39 | 29.59 | 290,829 | +0.25(+0.86%) |
Sep 19, 2018 | 29.33 | 29.52 | 28.97 | 29.33 | 490,474 | -0.02(-0.08%) |
Sep 18, 2018 | 29.29 | 29.59 | 29.29 | 29.35 | 501,616 | +0.04(+0.13%) |
Sep 17, 2018 | 29.67 | 29.85 | 29.29 | 29.32 | 345,255 | -0.35(-1.19%) |
Sep 14, 2018 | 29.45 | 29.83 | 29.19 | 29.67 | 406,767 | +0.24(+0.81%) |
Sep 13, 2018 | 29.45 | 29.66 | 29.32 | 29.43 | 672,874 | -0.01(-0.03%) |
Sep 12, 2018 | 29.50 | 29.61 | 29.16 | 29.44 | 509,440 | -0.08(-0.29%) |
Sep 11, 2018 | 29.49 | 29.61 | 29.37 | 29.52 | 443,394 | -0.01(-0.03%) |
Sep 10, 2018 | 29.53 | 29.61 | 29.45 | 29.53 | 772,349 | +0.05(+0.18%) |
Sep 07, 2018 | 29.32 | 29.63 | 29.24 | 29.48 | 446,858 | -0.09(-0.31%) |
Sep 06, 2018 | 29.85 | 30.01 | 29.42 | 29.57 | 531,838 | -0.32(-1.05%) |
Sep 05, 2018 | 30.17 | 30.24 | 29.44 | 29.89 | 771,630 | -0.35(-1.17%) |
Sep 04, 2018 | 30.12 | 30.31 | 29.65 | 30.24 | 397,100 | +0.08(+0.28%) |
Aug 31, 2018 | 30.15 | 30.15 | 30.15 | 0 | -0.37(-1.21%) | |
Aug 30, 2018 | 30.11 | 30.54 | 29.96 | 30.52 | 844,261 | +0.58(+1.92%) |
Aug 29, 2018 | 29.66 | 30.13 | 29.66 | 29.95 | 616,819 | +0.27(+0.90%) |
Aug 28, 2018 | 29.78 | 29.89 | 29.56 | 29.68 | 654,709 | +0.04(+0.13%) |
Aug 27, 2018 | 29.78 | 29.83 | 29.60 | 29.64 | 728,612 | -0.01(-0.03%) |
Aug 24, 2018 | 29.70 | 29.79 | 29.44 | 29.65 | 818,606 | +0.08(+0.28%) |
Aug 23, 2018 | 29.32 | 29.68 | 29.12 | 29.57 | 675,923 | +0.30(+1.01%) |
Aug 22, 2018 | 29.27 | 29.38 | 29.19 | 29.27 | 559,963 | -0.06(-0.21%) |
Aug 21, 2018 | 29.59 | 29.59 | 29.25 | 29.33 | 414,638 | -0.14(-0.49%) |
Aug 20, 2018 | 29.63 | 29.66 | 29.37 | 29.47 | 483,625 | -0.09(-0.31%) |
Aug 17, 2018 | 29.48 | 29.64 | 29.18 | 29.57 | 469,257 | +0.04(+0.13%) |
Aug 16, 2018 | 29.54 | 29.72 | 29.47 | 29.53 | 520,548 | +0.08(+0.28%) |
Aug 15, 2018 | 29.81 | 29.82 | 29.38 | 29.44 | 1,022,346 | -0.51(-1.70%) |
Aug 14, 2018 | 29.81 | 29.99 | 29.64 | 29.95 | 934,490 | +0.26(+0.87%) |
Aug 13, 2018 | 29.70 | 29.98 | 29.52 | 29.70 | 402,477 | +0.02(+0.05%) |
Aug 10, 2018 | 29.78 | 29.86 | 29.56 | 29.68 | 511,941 | -0.26(-0.86%) |
Aug 09, 2018 | 29.92 | 30.22 | 29.85 | 29.94 | 781,277 | +0.03(+0.10%) |
Aug 08, 2018 | 29.43 | 29.92 | 29.38 | 29.91 | 956,593 | +0.47(+1.60%) |
Aug 07, 2018 | 29.63 | 29.85 | 29.19 | 29.44 | 906,485 | -0.21(-0.69%) |
Aug 06, 2018 | 29.88 | 30.11 | 29.15 | 29.64 | 1,185,747 | -0.26(-0.87%) |
Aug 03, 2018 | 30.08 | 30.47 | 29.69 | 29.90 | 2,072,455 | +1.15(+4.00%) |
Aug 02, 2018 | 28.38 | 28.83 | 28.23 | 28.75 | 819,264 | +0.30(+1.04%) |
Aug 01, 2018 | 28.33 | 28.69 | 28.20 | 28.45 | 950,847 | +0.13(+0.46%) |
Jul 31, 2018 | 28.17 | 28.47 | 28.15 | 28.32 | 688,373 | +0.18(+0.65%) |
Jul 30, 2018 | 28.88 | 28.93 | 28.09 | 28.14 | 586,896 | -0.66(-2.30%) |
Jul 27, 2018 | 29.28 | 29.38 | 28.59 | 28.80 | 1,025,064 | -0.45(-1.54%) |
Jul 26, 2018 | 28.80 | 29.38 | 28.80 | 29.25 | 715,208 | +0.34(+1.19%) |
Jul 25, 2018 | 28.72 | 28.93 | 28.62 | 28.91 | 433,651 | +0.32(+1.12%) |
Jul 24, 2018 | 28.91 | 28.99 | 28.44 | 28.59 | 430,425 | -0.11(-0.37%) |
Jul 23, 2018 | 28.87 | 28.50 | 28.70 | 511,477 | -0.17(-0.58%) | |
Jul 20, 2018 | 28.71 | 29.04 | 28.71 | 28.87 | 581,636 | +0.18(+0.61%) |
Jul 19, 2018 | 28.65 | 28.80 | 28.44 | 28.69 | 391,837 | -0.03(-0.11%) |
Jul 18, 2018 | 28.55 | 28.80 | 28.39 | 28.72 | 395,888 | +0.22(+0.77%) |
Jul 17, 2018 | 28.74 | 28.74 | 28.20 | 28.50 | 913,112 | -0.49(-1.68%) |
Jul 16, 2018 | 28.80 | 29.11 | 28.74 | 28.99 | 414,720 | +0.11(+0.40%) |
Jul 13, 2018 | 28.73 | 29.04 | 28.68 | 28.87 | 494,316 | +0.12(+0.42%) |
Jul 12, 2018 | 28.23 | 28.82 | 28.23 | 28.75 | 671,973 | +0.69(+2.47%) |
Jul 11, 2018 | 28.16 | 28.30 | 27.91 | 28.06 | 771,209 | -0.24(-0.83%) |
Jul 10, 2018 | 28.12 | 28.40 | 28.07 | 28.29 | 532,879 | +0.15(+0.54%) |
Jul 09, 2018 | 27.85 | 28.16 | 27.85 | 28.14 | 374,314 | +0.40(+1.43%) |
Jul 06, 2018 | 27.78 | 27.40 | 27.75 | 497,500 | +0.30(+1.08%) | |
Jul 05, 2018 | 27.11 | 27.48 | 27.03 | 27.45 | 322,800 | +0.35(+1.29%) |
Jul 03, 2018 | 27.10 | 27.10 | 27.10 | 0 | +0.06(+0.23%) | |
Jul 02, 2018 | 26.64 | 27.04 | 26.60 | 27.04 | 532,758 | +0.24(+0.91%) |
Jun 29, 2018 | 26.72 | 26.89 | 26.66 | 26.79 | 647,957 | +0.18(+0.66%) |
Jun 28, 2018 | 26.28 | 26.66 | 26.27 | 26.62 | 489,406 | +0.30(+1.16%) |
Jun 27, 2018 | 26.76 | 26.97 | 26.29 | 26.31 | 504,729 | -0.27(-1.03%) |
Jun 26, 2018 | 26.57 | 26.76 | 26.29 | 26.59 | 567,439 | +0.08(+0.32%) |
Jun 25, 2018 | 27.05 | 27.05 | 26.40 | 26.50 | 800,796 | -0.74(-2.71%) |
Jun 22, 2018 | 27.20 | 27.38 | 26.88 | 27.24 | 519,047 | +0.05(+0.17%) |
Jun 21, 2018 | 27.48 | 27.48 | 27.11 | 27.20 | 637,864 | -0.18(-0.67%) |
Jun 20, 2018 | 27.15 | 27.54 | 26.96 | 27.38 | 614,712 | +0.37(+1.38%) |
Jun 19, 2018 | 27.02 | 27.17 | 26.87 | 27.01 | 679,184 | -0.14(-0.53%) |
Jun 18, 2018 | 27.20 | 27.33 | 26.92 | 27.15 | 678,852 | -0.20(-0.72%) |
Jun 15, 2018 | 27.42 | 27.39 | 27.35 | 895,095 | -0.04(-0.14%) | |
Jun 14, 2018 | 27.68 | 27.85 | 27.36 | 27.39 | 622,223 | -0.27(-0.96%) |
Jun 13, 2018 | 27.60 | 27.85 | 27.49 | 27.65 | 619,074 | +0.14(+0.53%) |
Jun 12, 2018 | 27.27 | 27.55 | 27.27 | 27.51 | 325,104 | +0.23(+0.84%) |
Jun 11, 2018 | 27.26 | 27.44 | 27.20 | 27.28 | 433,773 | +0.12(+0.45%) |
Jun 08, 2018 | 26.95 | 27.22 | 26.87 | 27.16 | 192,610 | +0.20(+0.73%) |
Jun 07, 2018 | 27.11 | 27.22 | 26.84 | 26.96 | 276,532 | +0.07(+0.28%) |
Jun 06, 2018 | 26.92 | 26.98 | 26.75 | 26.89 | 365,741 | +0.11(+0.39%) |
Jun 05, 2018 | 26.73 | 26.87 | 26.39 | 26.78 | 774,378 | +0.15(+0.57%) |
Jun 04, 2018 | 26.69 | 26.78 | 26.48 | 26.63 | 311,906 | +0.01(+0.03%) |
Jun 01, 2018 | 26.43 | 26.77 | 26.30 | 26.62 | 518,112 | +0.33(+1.26%) |
May 31, 2018 | 26.30 | 26.34 | 26.01 | 26.29 | 573,013 | +0.05(+0.20%) |
May 30, 2018 | 26.01 | 26.40 | 25.83 | 26.24 | 575,406 | +0.43(+1.67%) |
May 29, 2018 | 25.92 | 25.92 | 25.54 | 25.81 | 408,506 | -0.38(-1.44%) |
May 25, 2018 | 26.19 | 26.19 | 26.19 | 0 | +0.06(+0.23%) | |
May 24, 2018 | 25.97 | 26.16 | 25.92 | 26.13 | 495,737 | +0.17(+0.64%) |
May 23, 2018 | 25.56 | 25.98 | 25.56 | 25.96 | 474,816 | +0.18(+0.70%) |
May 22, 2018 | 25.74 | 26.09 | 25.72 | 25.78 | 500,191 | +0.08(+0.29%) |
May 21, 2018 | 25.76 | 25.81 | 25.64 | 25.70 | 236,301 | +0.07(+0.26%) |
May 18, 2018 | 25.57 | 25.71 | 25.56 | 25.64 | 536,439 | +0.01(+0.03%) |
May 17, 2018 | 25.72 | 25.79 | 25.60 | 25.63 | 793,119 | -0.11(-0.41%) |
May 16, 2018 | 25.95 | 25.95 | 25.52 | 25.73 | 807,185 | +0.06(+0.23%) |
May 15, 2018 | 26.00 | 26.00 | 25.64 | 25.67 | 480,128 | -0.44(-1.70%) |
May 14, 2018 | 26.28 | 26.49 | 26.04 | 26.12 | 837,530 | -0.15(-0.57%) |
May 11, 2018 | 26.31 | 26.78 | 26.24 | 26.27 | 1,261,592 | +0.10(+0.37%) |
May 10, 2018 | 25.79 | 26.33 | 25.08 | 26.17 | 4,199,076 | -1.42(-5.14%) |
May 09, 2018 | 27.49 | 27.72 | 27.25 | 27.59 | 879,239 | +0.17(+0.60%) |
May 08, 2018 | 27.57 | 27.58 | 27.37 | 27.42 | 627,075 | -0.15(-0.55%) |
May 07, 2018 | 27.41 | 27.69 | 27.28 | 27.57 | 349,099 | +0.29(+1.08%) |
May 04, 2018 | 26.98 | 27.35 | 26.88 | 27.28 | 308,367 | +0.19(+0.70%) |
May 03, 2018 | 27.22 | 27.26 | 26.74 | 27.09 | 394,158 | -0.14(-0.50%) |
May 02, 2018 | 27.11 | 27.42 | 27.04 | 27.23 | 499,572 | +0.21(+0.78%) |