Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.97 | 29.14 | 28.52 | 28.69 | 532,170 | -0.29(-0.99%) |
Jul 30, 2019 | 28.52 | 28.99 | 28.46 | 28.98 | 213,222 | +0.29(+1.00%) |
Jul 29, 2019 | 28.91 | 28.91 | 28.61 | 28.69 | 397,097 | -0.21(-0.74%) |
Jul 26, 2019 | 28.62 | 28.93 | 28.62 | 28.90 | 342,408 | +0.33(+1.17%) |
Jul 25, 2019 | 28.89 | 28.89 | 28.53 | 28.57 | 1,917,545 | -0.32(-1.12%) |
Jul 24, 2019 | 28.38 | 28.94 | 28.38 | 28.89 | 251,484 | +0.45(+1.60%) |
Jul 23, 2019 | 28.34 | 28.44 | 28.23 | 28.44 | 249,396 | +0.22(+0.79%) |
Jul 22, 2019 | 28.32 | 28.41 | 28.20 | 28.21 | 194,663 | -0.05(-0.16%) |
Jul 19, 2019 | 28.44 | 28.53 | 28.26 | 28.26 | 234,591 | -0.14(-0.49%) |
Jul 18, 2019 | 28.27 | 28.44 | 28.21 | 28.40 | 206,249 | +0.09(+0.33%) |
Jul 17, 2019 | 28.52 | 28.52 | 28.24 | 28.31 | 250,637 | -0.20(-0.72%) |
Jul 16, 2019 | 28.47 | 28.67 | 28.43 | 28.51 | 472,090 | +0.01(+0.03%) |
Jul 15, 2019 | 28.73 | 28.73 | 28.43 | 28.50 | 2,245,944 | -0.15(-0.52%) |
Jul 12, 2019 | 28.46 | 28.73 | 28.45 | 28.65 | 204,648 | +0.24(+0.85%) |
Jul 11, 2019 | 28.58 | 28.58 | 28.28 | 28.41 | 234,654 | -0.12(-0.42%) |
Jul 10, 2019 | 28.63 | 28.66 | 28.39 | 28.53 | 355,651 | +0.07(+0.23%) |
Jul 09, 2019 | 28.32 | 28.48 | 28.32 | 28.47 | 171,500 | +0.02(+0.07%) |
Jul 08, 2019 | 28.65 | 28.67 | 28.41 | 28.45 | 191,104 | -0.29(-1.00%) |
Jul 05, 2019 | 28.50 | 28.73 | 28.38 | 28.73 | 221,127 | +0.11(+0.39%) |
Jul 03, 2019 | 28.50 | 28.65 | 28.45 | 28.62 | 144,546 | +0.20(+0.69%) |
Jul 02, 2019 | 28.55 | 28.56 | 28.28 | 28.43 | 271,508 | -0.11(-0.39%) |
Jul 01, 2019 | 28.82 | 28.87 | 28.40 | 28.54 | 1,031,931 | +0.09(+0.33%) |
Jun 28, 2019 | 28.14 | 28.50 | 28.14 | 28.45 | 2,443,606 | +0.37(+1.32%) |
Jun 27, 2019 | 27.68 | 28.08 | 27.68 | 28.08 | 224,931 | +0.48(+1.75%) |
Jun 26, 2019 | 27.74 | 27.81 | 27.57 | 27.59 | 167,242 | -0.05(-0.17%) |
Jun 25, 2019 | 27.83 | 27.85 | 27.61 | 27.64 | 227,619 | -0.16(-0.57%) |
Jun 24, 2019 | 28.18 | 28.18 | 27.79 | 27.80 | 2,338,065 | -0.32(-1.16%) |
Jun 21, 2019 | 28.33 | 28.33 | 28.04 | 28.12 | 248,378 | -0.21(-0.75%) |
Jun 20, 2019 | 28.46 | 28.48 | 28.20 | 28.33 | 271,930 | +0.16(+0.56%) |
Jun 19, 2019 | 28.14 | 28.21 | 28.01 | 28.18 | 138,183 | +0.08(+0.30%) |
Jun 18, 2019 | 27.97 | 28.30 | 27.96 | 28.09 | 1,951,188 | +0.33(+1.20%) |
Jun 17, 2019 | 27.72 | 27.89 | 27.71 | 27.76 | 113,156 | +0.15(+0.54%) |
Jun 14, 2019 | 27.83 | 27.83 | 27.60 | 27.61 | 111,632 | -0.19(-0.68%) |
Jun 13, 2019 | 27.71 | 27.84 | 27.66 | 27.80 | 122,495 | +0.26(+0.95%) |
Jun 12, 2019 | 27.53 | 27.60 | 27.42 | 27.54 | 155,858 | -0.01(-0.03%) |
Jun 11, 2019 | 27.84 | 27.87 | 27.44 | 27.55 | 365,229 | -0.07(-0.27%) |
Jun 10, 2019 | 27.58 | 27.85 | 27.57 | 27.62 | 183,736 | +0.15(+0.54%) |
Jun 07, 2019 | 27.41 | 27.57 | 27.33 | 27.47 | 251,065 | +0.17(+0.61%) |
Jun 06, 2019 | 27.34 | 27.41 | 27.04 | 27.31 | 224,724 | -0.04(-0.14%) |
Jun 05, 2019 | 27.47 | 27.47 | 27.09 | 27.35 | 146,312 | -0.03(-0.10%) |
Jun 04, 2019 | 26.93 | 27.38 | 26.91 | 27.37 | 180,521 | +0.71(+2.67%) |
Jun 03, 2019 | 26.61 | 26.79 | 26.49 | 26.66 | 245,346 | +0.08(+0.31%) |
May 31, 2019 | 26.59 | 26.71 | 26.48 | 26.58 | 786,188 | -0.34(-1.27%) |
May 30, 2019 | 27.06 | 27.23 | 26.78 | 26.92 | 150,435 | -0.09(-0.34%) |
May 29, 2019 | 27.09 | 27.09 | 26.83 | 27.01 | 212,982 | -0.20(-0.75%) |
May 28, 2019 | 27.48 | 27.57 | 27.22 | 27.22 | 165,933 | -0.21(-0.78%) |
May 24, 2019 | 27.40 | 27.47 | 27.27 | 27.43 | 481,254 | +0.20(+0.75%) |
May 23, 2019 | 27.51 | 27.52 | 27.08 | 27.23 | 182,903 | -0.52(-1.87%) |
May 22, 2019 | 27.92 | 27.96 | 27.68 | 27.74 | 172,668 | -0.28(-0.99%) |
May 21, 2019 | 27.79 | 28.05 | 27.79 | 28.02 | 235,407 | +0.36(+1.30%) |
May 20, 2019 | 27.69 | 27.83 | 27.60 | 27.66 | 143,781 | -0.20(-0.73%) |
May 17, 2019 | 28.04 | 28.25 | 27.85 | 27.86 | 221,751 | -0.37(-1.31%) |
May 16, 2019 | 28.16 | 28.43 | 28.16 | 28.23 | 260,652 | +0.16(+0.56%) |
May 15, 2019 | 27.78 | 28.12 | 27.74 | 28.08 | 268,263 | +0.08(+0.30%) |
May 14, 2019 | 27.70 | 28.09 | 27.66 | 27.99 | 200,313 | +0.36(+1.30%) |
May 13, 2019 | 28.04 | 28.06 | 27.55 | 27.63 | 2,886,128 | -0.90(-3.14%) |
May 10, 2019 | 28.39 | 28.57 | 28.02 | 28.53 | 462,756 | +0.04(+0.13%) |
May 09, 2019 | 28.36 | 28.52 | 28.03 | 28.49 | 245,985 | -0.07(-0.26%) |
May 08, 2019 | 28.69 | 28.80 | 28.54 | 28.57 | 219,622 | -0.12(-0.42%) |
May 07, 2019 | 29.02 | 29.07 | 28.50 | 28.69 | 192,578 | -0.56(-1.93%) |
May 06, 2019 | 28.80 | 29.33 | 28.80 | 29.25 | 199,851 | +0.00(+0.00%) |
May 03, 2019 | 28.86 | 29.26 | 28.85 | 29.25 | 653,462 | +0.52(+1.80%) |
May 02, 2019 | 28.61 | 28.82 | 28.41 | 28.73 | 157,791 | +0.13(+0.45%) |
May 01, 2019 | 28.98 | 28.99 | 28.60 | 28.60 | 206,622 | -0.29(-0.99%) |
Apr 30, 2019 | 29.03 | 29.04 | 28.66 | 28.89 | 210,570 | -0.16(-0.54%) |
Apr 29, 2019 | 28.99 | 29.14 | 28.96 | 29.05 | 157,956 | +0.10(+0.35%) |
Apr 26, 2019 | 28.65 | 28.96 | 28.61 | 28.94 | 224,455 | +0.31(+1.10%) |
Apr 25, 2019 | 28.81 | 28.81 | 28.46 | 28.63 | 174,920 | -0.29(-0.99%) |
Apr 24, 2019 | 28.85 | 29.03 | 28.81 | 28.92 | 2,113,750 | +0.06(+0.22%) |
Apr 23, 2019 | 28.43 | 28.91 | 28.43 | 28.85 | 254,629 | +0.43(+1.50%) |
Apr 22, 2019 | 28.45 | 28.51 | 28.30 | 28.43 | 1,810,654 | -0.09(-0.32%) |
Apr 18, 2019 | 28.60 | 28.62 | 28.35 | 28.52 | 233,217 | -0.06(-0.23%) |
Apr 17, 2019 | 28.93 | 28.93 | 28.45 | 28.58 | 263,034 | -0.25(-0.87%) |
Apr 16, 2019 | 28.85 | 28.86 | 28.73 | 28.83 | 140,007 | +0.07(+0.26%) |
Apr 15, 2019 | 28.88 | 28.88 | 28.66 | 28.76 | 173,005 | -0.10(-0.35%) |
Apr 12, 2019 | 28.90 | 28.93 | 28.74 | 28.86 | 159,769 | +0.13(+0.45%) |
Apr 11, 2019 | 28.80 | 28.82 | 28.68 | 28.73 | 174,188 | -0.02(-0.06%) |
Apr 10, 2019 | 28.47 | 28.76 | 28.46 | 28.75 | 262,022 | +0.37(+1.30%) |
Apr 09, 2019 | 28.63 | 28.65 | 28.35 | 28.38 | 415,032 | -0.36(-1.25%) |
Apr 08, 2019 | 28.70 | 28.76 | 28.57 | 28.74 | 219,716 | -0.05(-0.16%) |
Apr 05, 2019 | 28.60 | 28.80 | 28.59 | 28.79 | 148,302 | +0.29(+1.01%) |
Apr 04, 2019 | 28.40 | 28.52 | 28.33 | 28.50 | 1,998,511 | +0.12(+0.42%) |
Apr 03, 2019 | 28.46 | 28.54 | 28.29 | 28.38 | 258,200 | +0.16(+0.56%) |
Apr 02, 2019 | 28.33 | 28.33 | 28.08 | 28.22 | 228,618 | -0.06(-0.23%) |
Apr 01, 2019 | 28.16 | 28.31 | 28.09 | 28.29 | 332,107 | +0.34(+1.22%) |
Mar 29, 2019 | 28.07 | 28.11 | 27.82 | 27.95 | 279,839 | +0.08(+0.30%) |
Mar 28, 2019 | 27.70 | 27.90 | 27.58 | 27.86 | 886,370 | +0.25(+0.90%) |
Mar 27, 2019 | 27.70 | 27.79 | 27.33 | 27.61 | 189,419 | -0.10(-0.37%) |
Mar 26, 2019 | 27.64 | 27.86 | 27.54 | 27.72 | 162,635 | +0.29(+1.04%) |
Mar 25, 2019 | 27.31 | 27.60 | 27.11 | 27.43 | 379,670 | +0.09(+0.34%) |
Mar 22, 2019 | 28.13 | 28.18 | 27.33 | 27.34 | 375,570 | -0.97(-3.43%) |
Mar 21, 2019 | 27.87 | 28.43 | 27.87 | 28.31 | 216,372 | +0.35(+1.26%) |
Mar 20, 2019 | 28.15 | 28.31 | 27.81 | 27.96 | 894,971 | -0.23(-0.82%) |
Mar 19, 2019 | 28.46 | 28.46 | 28.13 | 28.19 | 318,610 | -0.16(-0.55%) |
Mar 18, 2019 | 28.22 | 28.44 | 28.12 | 28.34 | 231,162 | +0.17(+0.59%) |
Mar 15, 2019 | 28.14 | 28.34 | 28.10 | 28.18 | 208,337 | +0.09(+0.33%) |
Mar 14, 2019 | 28.21 | 28.21 | 28.07 | 28.09 | 181,318 | -0.10(-0.36%) |
Mar 13, 2019 | 28.18 | 28.33 | 28.18 | 28.19 | 324,258 | +0.11(+0.39%) |
Mar 12, 2019 | 28.10 | 28.19 | 27.99 | 28.08 | 4,347,261 | -0.01(-0.03%) |
Mar 11, 2019 | 27.73 | 28.09 | 27.71 | 28.09 | 5,362,354 | +0.48(+1.74%) |
Mar 08, 2019 | 27.50 | 27.64 | 27.45 | 27.61 | 599,383 | -0.05(-0.17%) |
Mar 07, 2019 | 27.91 | 27.91 | 27.60 | 27.65 | 273,528 | -0.25(-0.89%) |
Mar 06, 2019 | 28.42 | 28.43 | 27.89 | 27.90 | 3,064,729 | -0.51(-1.78%) |
Mar 05, 2019 | 28.54 | 28.55 | 28.40 | 28.41 | 247,737 | -0.13(-0.45%) |
Mar 04, 2019 | 28.83 | 28.83 | 28.32 | 28.54 | 1,483,199 | -0.21(-0.74%) |
Mar 01, 2019 | 28.72 | 28.79 | 28.51 | 28.75 | 560,423 | +0.24(+0.84%) |
Feb 28, 2019 | 28.61 | 28.64 | 28.45 | 28.51 | 189,111 | -0.14(-0.48%) |
Feb 27, 2019 | 28.51 | 28.67 | 28.45 | 28.65 | 231,337 | +0.07(+0.26%) |
Feb 26, 2019 | 28.78 | 28.81 | 28.57 | 28.57 | 317,804 | -0.25(-0.86%) |
Feb 25, 2019 | 28.98 | 29.05 | 28.80 | 28.82 | 241,880 | +0.01(+0.03%) |
Feb 22, 2019 | 28.64 | 28.83 | 28.64 | 28.81 | 200,554 | +0.23(+0.81%) |
Feb 21, 2019 | 28.65 | 28.67 | 28.45 | 28.58 | 264,286 | -0.10(-0.35%) |
Feb 20, 2019 | 28.56 | 28.72 | 28.52 | 28.68 | 540,337 | +0.14(+0.48%) |
Feb 19, 2019 | 28.36 | 28.63 | 28.36 | 28.55 | 868,587 | +0.08(+0.29%) |
Feb 15, 2019 | 28.21 | 28.46 | 28.14 | 28.46 | 760,652 | +0.43(+1.55%) |
Feb 14, 2019 | 27.86 | 28.15 | 27.80 | 28.03 | 341,004 | +0.05(+0.16%) |
Feb 13, 2019 | 27.98 | 28.04 | 27.85 | 27.98 | 302,751 | +0.09(+0.33%) |
Feb 12, 2019 | 27.72 | 27.92 | 27.72 | 27.89 | 1,224,356 | +0.33(+1.20%) |
Feb 11, 2019 | 27.42 | 27.57 | 27.32 | 27.56 | 1,899,772 | +0.24(+0.88%) |
Feb 08, 2019 | 27.19 | 27.34 | 27.11 | 27.32 | 184,601 | +0.00(+0.00%) |
Feb 07, 2019 | 27.41 | 27.51 | 27.12 | 27.32 | 508,843 | -0.27(-0.97%) |
Feb 06, 2019 | 27.61 | 27.67 | 27.47 | 27.59 | 204,538 | -0.04(-0.13%) |
Feb 05, 2019 | 27.60 | 27.68 | 27.44 | 27.62 | 1,379,248 | +0.08(+0.30%) |
Feb 04, 2019 | 27.30 | 27.54 | 27.19 | 27.54 | 289,008 | +0.28(+1.01%) |
Feb 01, 2019 | 27.25 | 27.33 | 27.13 | 27.27 | 2,507,905 | +0.05(+0.17%) |
Jan 31, 2019 | 26.97 | 27.25 | 26.97 | 27.22 | 865,385 | +0.23(+0.85%) |
Jan 30, 2019 | 26.87 | 27.10 | 26.65 | 26.99 | 203,629 | +0.25(+0.93%) |
Jan 29, 2019 | 26.80 | 26.83 | 26.68 | 26.74 | 213,084 | -0.03(-0.10%) |
Jan 28, 2019 | 26.63 | 26.81 | 26.57 | 26.77 | 480,854 | -0.09(-0.34%) |
Jan 25, 2019 | 26.70 | 26.92 | 26.69 | 26.86 | 249,716 | +0.32(+1.22%) |
Jan 24, 2019 | 26.33 | 26.57 | 26.30 | 26.54 | 311,032 | +0.20(+0.77%) |
Jan 23, 2019 | 26.51 | 26.64 | 26.15 | 26.33 | 482,333 | -0.08(-0.31%) |
Jan 22, 2019 | 26.69 | 26.78 | 26.28 | 26.42 | 744,613 | -0.43(-1.61%) |
Jan 18, 2019 | 26.69 | 26.94 | 26.62 | 26.85 | 1,157,094 | +0.29(+1.08%) |
Jan 17, 2019 | 26.22 | 26.64 | 26.22 | 26.57 | 165,973 | +0.27(+1.02%) |
Jan 16, 2019 | 26.13 | 26.41 | 26.13 | 26.30 | 456,860 | +0.16(+0.60%) |
Jan 15, 2019 | 25.99 | 26.14 | 25.88 | 26.14 | 326,280 | +0.22(+0.85%) |
Jan 14, 2019 | 25.98 | 26.11 | 25.88 | 25.92 | 587,963 | -0.22(-0.85%) |
Jan 11, 2019 | 25.99 | 26.18 | 25.93 | 26.14 | 588,748 | +0.06(+0.21%) |
Jan 10, 2019 | 25.82 | 26.10 | 25.71 | 26.09 | 1,282,741 | +0.12(+0.46%) |
Jan 09, 2019 | 25.84 | 26.05 | 25.74 | 25.97 | 979,900 | +0.24(+0.93%) |
Jan 08, 2019 | 25.56 | 25.73 | 25.32 | 25.73 | 226,551 | +0.39(+1.53%) |
Jan 07, 2019 | 24.91 | 25.49 | 24.82 | 25.34 | 492,370 | +0.45(+1.81%) |
Jan 04, 2019 | 24.32 | 24.95 | 24.32 | 24.89 | 1,702,432 | +0.90(+3.77%) |
Jan 03, 2019 | 24.26 | 24.42 | 23.91 | 23.99 | 552,927 | -0.43(-1.77%) |
Jan 02, 2019 | 23.97 | 24.50 | 23.87 | 24.42 | 1,500,355 | +0.13(+0.53%) |
Dec 31, 2018 | 24.26 | 24.33 | 23.92 | 24.29 | 871,890 | +0.18(+0.76%) |
Dec 28, 2018 | 24.07 | 24.47 | 23.92 | 24.11 | 1,212,116 | +0.06(+0.27%) |
Dec 27, 2018 | 23.68 | 24.04 | 23.22 | 24.04 | 1,033,436 | +0.11(+0.46%) |
Dec 26, 2018 | 22.90 | 23.97 | 22.84 | 23.93 | 1,717,757 | +1.05(+4.59%) |
Dec 24, 2018 | 23.19 | 23.29 | 22.86 | 22.88 | 641,708 | -0.40(-1.70%) |
Dec 21, 2018 | 23.99 | 24.11 | 23.25 | 23.28 | 831,952 | -0.64(-2.68%) |
Dec 20, 2018 | 24.24 | 24.34 | 23.62 | 23.92 | 1,288,970 | -0.39(-1.62%) |
Dec 19, 2018 | 24.82 | 25.12 | 24.20 | 24.31 | 563,599 | -0.52(-2.10%) |
Dec 18, 2018 | 25.06 | 25.23 | 24.72 | 24.83 | 412,191 | -0.01(-0.04%) |
Dec 17, 2018 | 25.37 | 25.54 | 24.72 | 24.84 | 345,882 | -0.59(-2.30%) |
Dec 14, 2018 | 25.68 | 25.91 | 25.38 | 25.43 | 451,580 | -0.41(-1.59%) |
Dec 13, 2018 | 26.31 | 26.33 | 25.81 | 25.84 | 1,394,859 | -0.38(-1.47%) |
Dec 12, 2018 | 26.27 | 26.56 | 26.22 | 26.22 | 3,541,897 | +0.23(+0.88%) |
Dec 11, 2018 | 26.42 | 26.47 | 25.84 | 26.00 | 732,953 | -0.05(-0.21%) |
Dec 10, 2018 | 26.17 | 26.24 | 25.70 | 26.05 | 252,695 | -0.12(-0.45%) |
Dec 07, 2018 | 26.68 | 26.91 | 26.02 | 26.17 | 480,520 | -0.53(-1.99%) |
Dec 06, 2018 | 26.35 | 26.70 | 26.04 | 26.70 | 405,994 | -0.07(-0.27%) |
Dec 04, 2018 | 27.87 | 27.89 | 26.70 | 26.77 | 489,912 | -1.14(-4.10%) |
Dec 03, 2018 | 27.98 | 28.02 | 27.55 | 27.92 | 1,191,478 | +0.29(+1.06%) |
Nov 30, 2018 | 27.39 | 27.66 | 27.38 | 27.63 | 159,554 | +0.16(+0.57%) |
Nov 29, 2018 | 27.45 | 27.65 | 27.25 | 27.47 | 257,874 | -0.06(-0.23%) |
Nov 28, 2018 | 26.98 | 27.57 | 26.76 | 27.53 | 3,013,776 | +0.61(+2.28%) |
Nov 27, 2018 | 27.02 | 27.11 | 26.87 | 26.92 | 222,994 | -0.22(-0.81%) |
Nov 26, 2018 | 27.07 | 27.24 | 26.95 | 27.14 | 176,137 | +0.32(+1.19%) |
Nov 23, 2018 | 26.61 | 27.02 | 26.61 | 26.82 | 87,804 | +0.00(+0.00%) |
Nov 21, 2018 | 26.82 | 26.82 | 26.82 | 0 | +0.33(+1.24%) | |
Nov 20, 2018 | 26.66 | 26.87 | 26.37 | 26.49 | 482,970 | -0.45(-1.67%) |
Nov 19, 2018 | 27.44 | 27.49 | 26.86 | 26.94 | 1,263,478 | -0.54(-1.97%) |
Nov 16, 2018 | 27.23 | 27.53 | 27.18 | 27.48 | 366,615 | +0.05(+0.20%) |
Nov 15, 2018 | 26.88 | 27.49 | 26.86 | 27.42 | 187,910 | +0.36(+1.32%) |
Nov 14, 2018 | 27.49 | 27.58 | 26.90 | 27.07 | 211,632 | -0.21(-0.77%) |
Nov 13, 2018 | 27.43 | 27.68 | 27.23 | 27.28 | 266,593 | -0.07(-0.27%) |
Nov 12, 2018 | 27.88 | 27.88 | 27.31 | 27.35 | 190,846 | -0.54(-1.94%) |
Nov 09, 2018 | 28.20 | 28.20 | 27.67 | 27.89 | 245,611 | -0.46(-1.62%) |
Nov 08, 2018 | 28.32 | 28.52 | 28.25 | 28.35 | 173,141 | -0.10(-0.35%) |
Nov 07, 2018 | 28.14 | 28.45 | 28.00 | 28.45 | 342,593 | +0.46(+1.64%) |
Nov 06, 2018 | 27.84 | 28.05 | 27.80 | 27.99 | 226,815 | +0.09(+0.33%) |
Nov 05, 2018 | 27.88 | 28.00 | 27.64 | 27.90 | 422,384 | +0.03(+0.10%) |
Nov 02, 2018 | 27.92 | 28.05 | 27.64 | 27.87 | 904,470 | +0.08(+0.30%) |
Nov 01, 2018 | 27.35 | 27.88 | 27.35 | 27.79 | 4,160,815 | +0.60(+2.19%) |
Oct 31, 2018 | 27.34 | 27.51 | 27.17 | 27.20 | 827,346 | +0.15(+0.54%) |
Oct 30, 2018 | 26.55 | 27.11 | 26.55 | 27.05 | 371,528 | +0.49(+1.83%) |
Oct 29, 2018 | 27.02 | 27.25 | 26.26 | 26.56 | 425,478 | -0.13(-0.48%) |
Oct 26, 2018 | 26.69 | 27.01 | 26.22 | 26.69 | 772,327 | -0.30(-1.12%) |
Oct 25, 2018 | 26.56 | 27.14 | 26.56 | 26.99 | 877,382 | +0.57(+2.15%) |
Oct 24, 2018 | 27.45 | 27.50 | 26.43 | 26.43 | 574,705 | -1.04(-3.80%) |
Oct 23, 2018 | 27.47 | 27.65 | 26.95 | 27.47 | 665,363 | -0.20(-0.73%) |
Oct 22, 2018 | 27.89 | 27.94 | 27.62 | 27.67 | 218,202 | -0.09(-0.33%) |
Oct 19, 2018 | 28.10 | 28.28 | 27.69 | 27.76 | 257,296 | -0.30(-1.08%) |
Oct 18, 2018 | 28.49 | 28.49 | 27.97 | 28.07 | 134,211 | -0.50(-1.76%) |
Oct 17, 2018 | 28.58 | 28.61 | 28.25 | 28.57 | 312,009 | -0.10(-0.35%) |
Oct 16, 2018 | 28.11 | 28.72 | 27.93 | 28.67 | 768,267 | +0.72(+2.59%) |
Oct 15, 2018 | 27.75 | 28.12 | 27.67 | 27.95 | 185,954 | +0.12(+0.43%) |
Oct 12, 2018 | 28.14 | 28.18 | 27.54 | 27.83 | 511,645 | +0.07(+0.26%) |
Oct 11, 2018 | 28.18 | 28.41 | 27.75 | 27.75 | 426,369 | -0.60(-2.10%) |
Oct 10, 2018 | 29.05 | 29.08 | 28.30 | 28.35 | 434,803 | -0.79(-2.70%) |
Oct 09, 2018 | 29.21 | 29.40 | 29.12 | 29.14 | 1,454,120 | -0.12(-0.41%) |
Oct 08, 2018 | 29.30 | 29.36 | 29.04 | 29.26 | 250,793 | -0.05(-0.19%) |
Oct 05, 2018 | 29.63 | 29.66 | 29.09 | 29.31 | 3,954,575 | -0.29(-0.99%) |
Oct 04, 2018 | 29.92 | 29.92 | 29.50 | 29.60 | 204,364 | -0.38(-1.28%) |
Oct 03, 2018 | 29.88 | 30.13 | 29.77 | 29.99 | 359,396 | +0.22(+0.74%) |
Oct 02, 2018 | 30.02 | 30.10 | 29.70 | 29.77 | 493,987 | -0.28(-0.94%) |
Oct 01, 2018 | 30.56 | 30.56 | 29.95 | 30.05 | 1,312,024 | -0.38(-1.26%) |
Sep 28, 2018 | 30.21 | 30.50 | 30.18 | 30.44 | 146,668 | +0.10(+0.33%) |
Sep 27, 2018 | 30.37 | 30.45 | 30.29 | 30.34 | 421,746 | +0.01(+0.03%) |
Sep 26, 2018 | 30.65 | 30.65 | 30.29 | 30.33 | 201,082 | -0.28(-0.93%) |
Sep 25, 2018 | 30.62 | 30.68 | 30.57 | 30.61 | 226,286 | +0.09(+0.30%) |
Sep 24, 2018 | 30.67 | 30.67 | 30.41 | 30.52 | 357,402 | -0.16(-0.51%) |
Sep 21, 2018 | 30.89 | 30.93 | 30.63 | 30.68 | 182,051 | -0.14(-0.45%) |
Sep 20, 2018 | 30.65 | 30.82 | 30.60 | 30.81 | 157,992 | +0.27(+0.90%) |
Sep 19, 2018 | 30.66 | 30.80 | 30.44 | 30.54 | 174,341 | -0.12(-0.39%) |
Sep 18, 2018 | 30.60 | 30.73 | 30.55 | 30.66 | 244,827 | +0.14(+0.45%) |
Sep 17, 2018 | 30.90 | 30.90 | 30.49 | 30.52 | 255,099 | -0.32(-1.03%) |
Sep 14, 2018 | 30.73 | 30.94 | 30.70 | 30.84 | 687,881 | +0.10(+0.33%) |
Sep 13, 2018 | 30.86 | 30.89 | 30.67 | 30.74 | 172,169 | +0.00(+0.00%) |
Sep 12, 2018 | 30.74 | 30.80 | 30.50 | 30.74 | 265,248 | -0.04(-0.12%) |
Sep 11, 2018 | 30.70 | 30.86 | 30.60 | 30.78 | 358,197 | +0.04(+0.12%) |
Sep 10, 2018 | 30.80 | 30.83 | 30.65 | 30.74 | 486,009 | +0.11(+0.36%) |
Sep 07, 2018 | 30.59 | 30.84 | 30.53 | 30.63 | 468,456 | -0.07(-0.24%) |
Sep 06, 2018 | 30.98 | 30.98 | 30.67 | 30.70 | 196,742 | -0.21(-0.68%) |
Sep 05, 2018 | 30.97 | 30.97 | 30.66 | 30.91 | 142,287 | -0.07(-0.24%) |
Sep 04, 2018 | 31.04 | 31.12 | 30.79 | 30.99 | 337,310 | -0.11(-0.36%) |
Aug 31, 2018 | 31.10 | 31.10 | 31.10 | 0 | +0.12(+0.39%) | |
Aug 30, 2018 | 31.01 | 31.14 | 30.91 | 30.98 | 351,798 | -0.08(-0.26%) |
Aug 29, 2018 | 30.99 | 31.11 | 30.87 | 31.06 | 346,568 | +0.10(+0.32%) |
Aug 28, 2018 | 31.00 | 31.02 | 30.81 | 30.96 | 399,876 | +0.03(+0.09%) |
Aug 27, 2018 | 30.94 | 31.10 | 30.89 | 30.93 | 221,458 | +0.08(+0.27%) |
Aug 24, 2018 | 30.79 | 30.90 | 30.76 | 30.85 | 579,649 | +0.14(+0.45%) |
Aug 23, 2018 | 30.78 | 30.84 | 30.63 | 30.71 | 140,022 | -0.08(-0.27%) |
Aug 22, 2018 | 30.71 | 30.87 | 30.68 | 30.80 | 176,142 | +0.06(+0.21%) |
Aug 21, 2018 | 30.46 | 30.82 | 30.44 | 30.73 | 235,810 | +0.34(+1.11%) |
Aug 20, 2018 | 30.40 | 30.46 | 30.23 | 30.39 | 299,850 | +0.08(+0.27%) |
Aug 17, 2018 | 30.15 | 30.33 | 30.06 | 30.31 | 254,844 | +0.16(+0.51%) |
Aug 16, 2018 | 30.03 | 30.26 | 29.99 | 30.16 | 312,406 | +0.26(+0.88%) |
Aug 15, 2018 | 30.18 | 30.18 | 29.70 | 29.89 | 6,542,906 | -0.36(-1.21%) |
Aug 14, 2018 | 30.02 | 30.29 | 30.02 | 30.26 | 140,606 | +0.34(+1.13%) |
Aug 13, 2018 | 30.17 | 30.18 | 29.84 | 29.92 | 133,026 | -0.20(-0.67%) |
Aug 10, 2018 | 30.05 | 30.30 | 30.05 | 30.12 | 172,271 | -0.10(-0.33%) |
Aug 09, 2018 | 30.16 | 30.34 | 30.16 | 30.22 | 226,451 | +0.06(+0.21%) |
Aug 08, 2018 | 30.24 | 30.24 | 29.99 | 30.16 | 192,682 | -0.05(-0.15%) |
Aug 07, 2018 | 30.29 | 30.33 | 30.18 | 30.20 | 208,408 | +0.05(+0.18%) |
Aug 06, 2018 | 29.98 | 30.17 | 29.89 | 30.15 | 117,034 | +0.23(+0.76%) |
Aug 03, 2018 | 30.07 | 30.15 | 29.82 | 29.92 | 194,642 | -0.13(-0.42%) |
Aug 02, 2018 | 29.66 | 30.05 | 29.66 | 30.05 | 242,108 | +0.26(+0.89%) |