Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.46 | 25.55 | 25.08 | 25.08 | 1,471,869 | -0.27(-1.07%) |
Apr 29, 2019 | 25.32 | 25.41 | 25.20 | 25.35 | 752,127 | +0.03(+0.12%) |
Apr 26, 2019 | 25.21 | 25.32 | 25.10 | 25.32 | 1,422,100 | +0.08(+0.32%) |
Apr 25, 2019 | 25.36 | 25.41 | 25.21 | 25.24 | 640,407 | -0.17(-0.67%) |
Apr 24, 2019 | 25.59 | 25.59 | 25.31 | 25.41 | 608,582 | -0.16(-0.63%) |
Apr 23, 2019 | 25.66 | 25.75 | 25.51 | 25.57 | 1,441,189 | -0.06(-0.23%) |
Apr 22, 2019 | 25.30 | 25.63 | 25.27 | 25.63 | 769,366 | +0.50(+1.99%) |
Apr 18, 2019 | 25.33 | 25.39 | 25.04 | 25.13 | 771,400 | -0.16(-0.63%) |
Apr 17, 2019 | 25.60 | 25.70 | 25.28 | 25.29 | 847,013 | -0.22(-0.86%) |
Apr 16, 2019 | 25.70 | 25.77 | 25.45 | 25.51 | 1,288,513 | -0.21(-0.82%) |
Apr 15, 2019 | 25.82 | 25.82 | 25.64 | 25.72 | 634,608 | -0.08(-0.31%) |
Apr 12, 2019 | 25.81 | 25.96 | 25.75 | 25.80 | 1,074,200 | +0.22(+0.86%) |
Apr 11, 2019 | 25.42 | 25.60 | 25.34 | 25.58 | 729,411 | +0.17(+0.67%) |
Apr 10, 2019 | 25.55 | 25.62 | 25.38 | 25.41 | 807,368 | -0.05(-0.20%) |
Apr 09, 2019 | 25.69 | 25.74 | 25.40 | 25.46 | 1,161,884 | -0.28(-1.09%) |
Apr 08, 2019 | 25.94 | 25.94 | 25.71 | 25.74 | 1,326,276 | -0.07(-0.27%) |
Apr 05, 2019 | 25.57 | 25.84 | 25.57 | 25.81 | 676,900 | +0.18(+0.70%) |
Apr 04, 2019 | 25.67 | 25.81 | 25.55 | 25.63 | 647,158 | -0.07(-0.27%) |
Apr 03, 2019 | 25.82 | 25.93 | 25.61 | 25.70 | 918,575 | -0.05(-0.19%) |
Apr 02, 2019 | 25.78 | 25.87 | 25.68 | 25.75 | 1,582,225 | +0.01(+0.04%) |
Apr 01, 2019 | 25.59 | 25.87 | 25.59 | 25.74 | 1,003,889 | +0.23(+0.90%) |
Mar 29, 2019 | 25.50 | 25.57 | 25.39 | 25.51 | 901,100 | +0.15(+0.59%) |
Mar 28, 2019 | 25.25 | 25.41 | 25.11 | 25.36 | 608,564 | +0.11(+0.44%) |
Mar 27, 2019 | 25.41 | 25.50 | 25.13 | 25.25 | 891,951 | -0.17(-0.67%) |
Mar 26, 2019 | 25.41 | 25.76 | 25.27 | 25.42 | 1,224,989 | +0.15(+0.59%) |
Mar 25, 2019 | 25.50 | 25.50 | 25.08 | 25.27 | 1,902,206 | -0.25(-0.98%) |
Mar 22, 2019 | 25.68 | 25.91 | 25.40 | 25.52 | 1,720,100 | -0.38(-1.47%) |
Mar 21, 2019 | 25.62 | 26.00 | 25.62 | 25.90 | 1,450,954 | +0.20(+0.78%) |
Mar 20, 2019 | 25.65 | 25.94 | 25.50 | 25.70 | 1,474,792 | +0.10(+0.39%) |
Mar 19, 2019 | 25.54 | 25.81 | 25.51 | 25.60 | 1,159,096 | +0.14(+0.55%) |
Mar 18, 2019 | 25.18 | 25.47 | 25.06 | 25.46 | 797,680 | +0.38(+1.52%) |
Mar 15, 2019 | 25.10 | 25.15 | 24.88 | 25.08 | 837,100 | -0.02(-0.08%) |
Mar 14, 2019 | 25.09 | 25.19 | 25.03 | 25.10 | 1,035,554 | -0.01(-0.04%) |
Mar 13, 2019 | 25.16 | 25.30 | 25.05 | 25.11 | 730,595 | +0.01(+0.04%) |
Mar 12, 2019 | 25.10 | 25.31 | 25.04 | 25.10 | 917,164 | -0.05(-0.20%) |
Mar 11, 2019 | 24.92 | 25.30 | 24.75 | 25.15 | 961,298 | +0.37(+1.49%) |
Mar 08, 2019 | 24.61 | 24.86 | 24.48 | 24.78 | 1,823,600 | -0.18(-0.72%) |
Mar 07, 2019 | 24.52 | 24.97 | 24.49 | 24.96 | 2,328,779 | +0.40(+1.63%) |
Mar 06, 2019 | 24.76 | 24.76 | 24.51 | 24.56 | 1,492,445 | -0.21(-0.85%) |
Mar 05, 2019 | 24.90 | 24.90 | 24.61 | 24.77 | 1,813,129 | -0.10(-0.40%) |
Mar 04, 2019 | 24.90 | 24.97 | 24.61 | 24.87 | 2,196,247 | +0.06(+0.24%) |
Mar 01, 2019 | 24.64 | 24.94 | 24.52 | 24.81 | 2,211,700 | +0.17(+0.69%) |
Feb 28, 2019 | 24.82 | 25.05 | 24.59 | 24.64 | 2,106,905 | -0.65(-2.57%) |
Feb 27, 2019 | 25.38 | 25.44 | 25.10 | 25.29 | 2,137,447 | -0.02(-0.08%) |
Feb 26, 2019 | 25.62 | 25.67 | 25.31 | 25.31 | 1,266,341 | -0.33(-1.29%) |
Feb 25, 2019 | 25.48 | 25.72 | 25.45 | 25.64 | 1,157,444 | +0.09(+0.35%) |
Feb 22, 2019 | 25.66 | 25.80 | 25.52 | 25.55 | 1,379,800 | +0.02(+0.08%) |
Feb 21, 2019 | 25.81 | 25.91 | 25.40 | 25.53 | 1,926,428 | -0.32(-1.24%) |
Feb 20, 2019 | 26.02 | 26.18 | 25.81 | 25.85 | 850,313 | -0.26(-1.00%) |
Feb 19, 2019 | 25.55 | 26.28 | 25.55 | 26.11 | 1,883,110 | +0.49(+1.91%) |
Feb 15, 2019 | 25.58 | 25.73 | 25.53 | 25.62 | 3,565,900 | +0.10(+0.39%) |
Feb 14, 2019 | 25.15 | 25.60 | 25.15 | 25.52 | 1,527,655 | +0.30(+1.19%) |
Feb 13, 2019 | 25.10 | 25.25 | 25.01 | 25.22 | 986,942 | +0.27(+1.08%) |
Feb 12, 2019 | 24.66 | 24.99 | 24.66 | 24.95 | 1,769,004 | +0.47(+1.92%) |
Feb 11, 2019 | 24.28 | 24.52 | 24.27 | 24.48 | 2,631,831 | +0.03(+0.12%) |
Feb 08, 2019 | 24.52 | 24.70 | 24.09 | 24.45 | 3,183,000 | -0.11(-0.45%) |
Feb 07, 2019 | 25.03 | 25.03 | 24.39 | 24.56 | 3,568,097 | -0.56(-2.23%) |
Feb 06, 2019 | 25.43 | 25.50 | 25.07 | 25.12 | 8,478,734 | -0.29(-1.14%) |
Feb 05, 2019 | 25.43 | 25.55 | 25.30 | 25.41 | 2,413,616 | -0.03(-0.12%) |
Feb 04, 2019 | 25.24 | 25.50 | 25.09 | 25.44 | 2,161,727 | +0.16(+0.63%) |
Feb 01, 2019 | 25.08 | 25.29 | 24.87 | 25.28 | 4,731,600 | +0.27(+1.08%) |
Jan 31, 2019 | 25.41 | 25.47 | 24.81 | 25.01 | 3,950,476 | -0.30(-1.19%) |
Jan 30, 2019 | 25.09 | 25.45 | 24.87 | 25.31 | 6,484,241 | +0.37(+1.48%) |
Jan 29, 2019 | 24.74 | 25.07 | 24.72 | 24.94 | 3,002,018 | +0.30(+1.22%) |
Jan 28, 2019 | 24.56 | 24.83 | 24.48 | 24.64 | 3,696,936 | -0.08(-0.32%) |
Jan 25, 2019 | 24.68 | 24.89 | 24.64 | 24.72 | 4,553,800 | +0.19(+0.77%) |
Jan 24, 2019 | 24.36 | 24.63 | 24.24 | 24.53 | 3,153,180 | +0.10(+0.41%) |
Jan 23, 2019 | 24.48 | 24.66 | 24.17 | 24.43 | 3,422,563 | +0.07(+0.29%) |
Jan 22, 2019 | 24.82 | 24.89 | 24.29 | 24.36 | 3,570,626 | -0.65(-2.60%) |
Jan 18, 2019 | 24.85 | 25.05 | 24.70 | 25.01 | 1,942,300 | +0.31(+1.26%) |
Jan 17, 2019 | 24.68 | 24.81 | 24.54 | 24.70 | 2,651,013 | +0.02(+0.08%) |
Jan 16, 2019 | 24.64 | 24.86 | 24.60 | 24.68 | 2,301,253 | +0.02(+0.08%) |
Jan 15, 2019 | 24.37 | 24.75 | 24.32 | 24.66 | 2,037,061 | +0.45(+1.86%) |
Jan 14, 2019 | 24.34 | 24.48 | 24.18 | 24.21 | 3,269,297 | -0.25(-1.02%) |
Jan 11, 2019 | 24.59 | 24.86 | 24.41 | 24.46 | 4,795,800 | -0.31(-1.25%) |
Jan 10, 2019 | 25.04 | 25.17 | 24.62 | 24.77 | 2,874,822 | -0.34(-1.35%) |
Jan 09, 2019 | 25.19 | 25.22 | 24.93 | 25.11 | 4,074,872 | +0.22(+0.88%) |
Jan 08, 2019 | 24.57 | 25.06 | 24.50 | 24.89 | 6,121,880 | +0.58(+2.39%) |
Jan 07, 2019 | 24.15 | 24.62 | 23.97 | 24.31 | 4,441,637 | +0.45(+1.89%) |
Jan 04, 2019 | 23.14 | 24.07 | 23.06 | 23.86 | 5,080,200 | +1.04(+4.56%) |
Jan 03, 2019 | 22.36 | 23.01 | 22.36 | 22.82 | 4,732,298 | +0.25(+1.11%) |
Jan 02, 2019 | 21.88 | 22.84 | 21.88 | 22.57 | 5,177,222 | +0.25(+1.12%) |
Dec 31, 2018 | 22.06 | 22.32 | 21.96 | 22.32 | 10,112,500 | +0.37(+1.69%) |
Dec 28, 2018 | 22.12 | 22.21 | 21.59 | 21.95 | 11,193,700 | -0.06(-0.27%) |
Dec 27, 2018 | 22.00 | 22.21 | 21.22 | 22.01 | 10,954,055 | -0.37(-1.65%) |
Dec 26, 2018 | 21.31 | 22.38 | 21.09 | 22.38 | 11,591,760 | +1.16(+5.47%) |
Dec 24, 2018 | 22.00 | 22.00 | 21.20 | 21.22 | 3,371,600 | -0.95(-4.29%) |
Dec 21, 2018 | 22.51 | 22.80 | 22.04 | 22.17 | 8,539,600 | -0.38(-1.69%) |
Dec 20, 2018 | 22.96 | 23.28 | 22.34 | 22.55 | 7,424,032 | -0.58(-2.51%) |
Dec 19, 2018 | 22.98 | 23.73 | 22.93 | 23.13 | 5,192,803 | +0.18(+0.78%) |
Dec 18, 2018 | 23.44 | 23.64 | 22.73 | 22.95 | 5,814,382 | -0.56(-2.38%) |
Dec 17, 2018 | 24.13 | 24.39 | 23.34 | 23.51 | 3,377,619 | -0.79(-3.25%) |
Dec 14, 2018 | 24.38 | 24.73 | 24.23 | 24.30 | 2,197,300 | -0.24(-0.98%) |
Dec 13, 2018 | 23.98 | 24.60 | 23.98 | 24.54 | 3,283,912 | +0.46(+1.91%) |
Dec 12, 2018 | 24.28 | 24.35 | 24.02 | 24.08 | 3,345,393 | +0.14(+0.58%) |
Dec 11, 2018 | 24.08 | 24.23 | 23.84 | 23.94 | 6,513,824 | +0.04(+0.17%) |
Dec 10, 2018 | 24.21 | 24.21 | 23.62 | 23.90 | 3,229,696 | -0.39(-1.61%) |
Dec 07, 2018 | 24.58 | 24.92 | 24.21 | 24.29 | 7,744,300 | -0.07(-0.29%) |
Dec 06, 2018 | 24.12 | 24.37 | 23.73 | 24.36 | 6,020,646 | -0.19(-0.77%) |
Dec 04, 2018 | 25.40 | 25.45 | 24.52 | 24.55 | 1,723,600 | -0.69(-2.73%) |
Dec 03, 2018 | 24.70 | 25.28 | 24.70 | 25.24 | 3,969,570 | +0.67(+2.73%) |
Nov 30, 2018 | 24.70 | 24.85 | 24.37 | 24.57 | 4,231,300 | -0.23(-0.93%) |
Nov 29, 2018 | 24.73 | 25.00 | 24.45 | 24.80 | 4,249,769 | +0.32(+1.31%) |
Nov 28, 2018 | 24.24 | 24.52 | 24.03 | 24.48 | 2,919,224 | -0.22(-0.89%) |
Nov 27, 2018 | 24.73 | 24.96 | 24.65 | 24.70 | 1,926,886 | -0.12(-0.48%) |
Nov 26, 2018 | 24.87 | 25.14 | 24.75 | 24.82 | 1,449,513 | +0.13(+0.53%) |
Nov 23, 2018 | 24.70 | 24.92 | 24.50 | 24.69 | 1,145,300 | -0.48(-1.91%) |
Nov 21, 2018 | 25.17 | 25.17 | 25.17 | 0 | +0.46(+1.86%) | |
Nov 20, 2018 | 25.10 | 25.10 | 24.44 | 24.71 | 2,966,365 | -0.60(-2.37%) |
Nov 19, 2018 | 25.38 | 25.67 | 25.29 | 25.31 | 1,364,040 | -0.15(-0.59%) |
Nov 16, 2018 | 25.39 | 25.65 | 25.28 | 25.46 | 2,217,000 | +0.09(+0.35%) |
Nov 15, 2018 | 25.07 | 25.44 | 24.97 | 25.37 | 1,281,358 | +0.29(+1.16%) |
Nov 14, 2018 | 25.39 | 25.45 | 24.94 | 25.08 | 4,092,513 | -0.08(-0.32%) |
Nov 13, 2018 | 25.64 | 25.86 | 25.14 | 25.16 | 1,563,252 | -0.42(-1.64%) |
Nov 12, 2018 | 25.96 | 26.02 | 25.55 | 25.58 | 1,088,962 | -0.38(-1.46%) |
Nov 09, 2018 | 26.01 | 26.08 | 25.65 | 25.96 | 1,521,900 | -0.25(-0.95%) |
Nov 08, 2018 | 26.17 | 26.70 | 26.11 | 26.21 | 1,453,277 | +0.02(+0.08%) |
Nov 07, 2018 | 26.08 | 26.46 | 26.01 | 26.19 | 1,361,599 | +0.34(+1.32%) |
Nov 06, 2018 | 25.66 | 25.87 | 25.45 | 25.85 | 1,638,365 | +0.11(+0.43%) |
Nov 05, 2018 | 25.43 | 25.90 | 25.35 | 25.74 | 1,395,272 | +0.47(+1.86%) |
Nov 02, 2018 | 25.50 | 25.87 | 25.16 | 25.27 | 1,356,200 | -0.26(-1.02%) |
Nov 01, 2018 | 25.44 | 25.65 | 25.28 | 25.53 | 1,558,227 | +0.54(+2.16%) |
Oct 31, 2018 | 25.25 | 25.70 | 24.99 | 24.99 | 1,963,405 | -0.11(-0.44%) |
Oct 30, 2018 | 24.89 | 25.29 | 24.76 | 25.10 | 2,584,893 | -0.19(-0.75%) |
Oct 29, 2018 | 25.69 | 25.69 | 24.77 | 25.29 | 1,751,285 | -0.11(-0.43%) |
Oct 26, 2018 | 25.79 | 25.79 | 25.10 | 25.40 | 1,855,100 | -0.40(-1.55%) |
Oct 25, 2018 | 25.92 | 26.10 | 25.61 | 25.80 | 2,811,978 | +0.10(+0.39%) |
Oct 24, 2018 | 26.50 | 26.54 | 25.68 | 25.70 | 2,209,436 | -0.82(-3.09%) |
Oct 23, 2018 | 26.50 | 26.66 | 26.01 | 26.52 | 1,702,266 | -0.37(-1.38%) |
Oct 22, 2018 | 27.23 | 27.23 | 26.76 | 26.89 | 974,227 | -0.26(-0.96%) |
Oct 19, 2018 | 27.02 | 27.42 | 26.99 | 27.15 | 1,306,000 | +0.12(+0.44%) |
Oct 18, 2018 | 27.02 | 27.54 | 27.01 | 27.03 | 1,615,443 | -0.16(-0.59%) |
Oct 17, 2018 | 27.60 | 27.60 | 27.16 | 27.19 | 2,500,045 | -0.38(-1.38%) |
Oct 16, 2018 | 27.00 | 27.71 | 26.90 | 27.57 | 1,318,158 | +0.55(+2.04%) |
Oct 15, 2018 | 27.25 | 27.28 | 27.02 | 27.02 | 1,236,453 | -0.04(-0.15%) |
Oct 12, 2018 | 27.49 | 27.54 | 26.76 | 27.06 | 1,639,100 | -0.06(-0.22%) |
Oct 11, 2018 | 27.40 | 27.59 | 27.02 | 27.12 | 2,675,704 | -0.50(-1.81%) |
Oct 10, 2018 | 27.97 | 28.23 | 27.59 | 27.62 | 2,247,748 | -0.52(-1.85%) |
Oct 09, 2018 | 27.88 | 28.23 | 27.78 | 28.14 | 1,654,351 | +0.30(+1.08%) |
Oct 08, 2018 | 27.81 | 28.05 | 27.68 | 27.84 | 820,522 | -0.11(-0.39%) |
Oct 05, 2018 | 27.82 | 28.18 | 27.81 | 27.95 | 1,352,900 | +0.04(+0.14%) |
Oct 04, 2018 | 28.07 | 28.11 | 27.87 | 27.91 | 1,635,828 | -0.21(-0.75%) |
Oct 03, 2018 | 27.95 | 28.25 | 27.90 | 28.12 | 1,295,969 | +0.20(+0.72%) |
Oct 02, 2018 | 28.06 | 28.15 | 27.86 | 27.92 | 1,524,242 | -0.13(-0.46%) |
Oct 01, 2018 | 27.52 | 28.14 | 27.52 | 28.05 | 1,278,148 | +0.59(+2.15%) |
Sep 28, 2018 | 27.28 | 27.59 | 27.12 | 27.46 | 955,900 | +0.23(+0.84%) |
Sep 27, 2018 | 27.05 | 27.34 | 27.05 | 27.23 | 547,837 | +0.17(+0.63%) |
Sep 26, 2018 | 27.26 | 27.50 | 27.01 | 27.06 | 2,038,568 | -0.27(-0.99%) |
Sep 25, 2018 | 27.68 | 28.00 | 27.14 | 27.33 | 1,291,845 | -0.18(-0.65%) |
Sep 24, 2018 | 27.91 | 28.50 | 27.47 | 27.51 | 3,208,239 | -0.33(-1.19%) |
Sep 21, 2018 | 27.96 | 28.00 | 27.79 | 27.84 | 1,050,100 | -0.01(-0.04%) |
Sep 20, 2018 | 27.81 | 27.97 | 27.68 | 27.85 | 1,467,866 | +0.09(+0.32%) |
Sep 19, 2018 | 27.97 | 27.97 | 27.76 | 27.76 | 857,675 | -0.15(-0.54%) |
Sep 18, 2018 | 27.84 | 28.00 | 27.61 | 27.91 | 1,079,018 | +0.07(+0.25%) |
Sep 17, 2018 | 27.80 | 28.14 | 27.80 | 27.84 | 719,353 | -0.13(-0.46%) |
Sep 14, 2018 | 28.19 | 28.19 | 27.64 | 27.97 | 1,741,300 | -0.11(-0.39%) |
Sep 13, 2018 | 28.31 | 28.31 | 28.05 | 28.08 | 1,019,714 | -0.20(-0.71%) |
Sep 12, 2018 | 28.22 | 28.40 | 28.20 | 28.28 | 2,813,138 | +0.05(+0.18%) |
Sep 11, 2018 | 27.88 | 28.31 | 27.67 | 28.23 | 1,575,519 | +0.27(+0.97%) |
Sep 10, 2018 | 27.88 | 28.00 | 27.74 | 27.96 | 1,166,981 | +0.10(+0.36%) |
Sep 07, 2018 | 27.81 | 27.95 | 27.68 | 27.86 | 894,800 | -0.06(-0.21%) |
Sep 06, 2018 | 28.32 | 28.34 | 27.86 | 27.92 | 2,366,338 | -0.30(-1.06%) |
Sep 05, 2018 | 28.18 | 28.23 | 27.81 | 28.22 | 1,294,484 | +0.11(+0.39%) |
Sep 04, 2018 | 27.93 | 28.31 | 27.81 | 28.11 | 1,558,720 | +0.24(+0.86%) |
Aug 31, 2018 | 27.87 | 27.87 | 27.87 | 0 | -0.16(-0.57%) | |
Aug 30, 2018 | 28.09 | 28.33 | 27.87 | 28.03 | 1,218,211 | -0.15(-0.53%) |
Aug 29, 2018 | 28.46 | 28.46 | 28.18 | 28.18 | 1,887,088 | -0.26(-0.91%) |
Aug 28, 2018 | 28.59 | 28.88 | 28.41 | 28.44 | 1,661,488 | -0.37(-1.28%) |
Aug 27, 2018 | 28.68 | 29.04 | 28.55 | 28.81 | 759,015 | -0.60(-2.04%) |
Aug 24, 2018 | 29.47 | 29.49 | 29.26 | 29.41 | 1,288,600 | -0.13(-0.44%) |
Aug 23, 2018 | 29.41 | 29.54 | 29.32 | 29.54 | 742,479 | +0.02(+0.07%) |
Aug 22, 2018 | 29.43 | 29.56 | 28.81 | 29.52 | 1,565,671 | +0.29(+0.99%) |
Aug 21, 2018 | 29.51 | 29.61 | 29.23 | 29.23 | 1,050,554 | -0.28(-0.95%) |
Aug 20, 2018 | 29.20 | 29.55 | 29.19 | 29.51 | 1,523,302 | +0.28(+0.96%) |
Aug 17, 2018 | 28.76 | 29.27 | 27.73 | 29.23 | 2,675,600 | +0.37(+1.28%) |
Aug 16, 2018 | 28.82 | 28.98 | 28.59 | 28.86 | 1,611,562 | +0.21(+0.73%) |
Aug 15, 2018 | 28.90 | 28.94 | 28.43 | 28.65 | 1,720,437 | -0.47(-1.61%) |
Aug 14, 2018 | 29.14 | 29.23 | 28.96 | 29.12 | 1,185,238 | +0.14(+0.48%) |
Aug 13, 2018 | 29.45 | 29.47 | 28.88 | 28.98 | 1,703,311 | -0.50(-1.70%) |
Aug 10, 2018 | 29.38 | 29.87 | 29.38 | 29.48 | 3,213,100 | +0.20(+0.68%) |
Aug 09, 2018 | 29.15 | 29.67 | 29.11 | 29.28 | 1,513,761 | +0.08(+0.27%) |
Aug 08, 2018 | 29.08 | 29.27 | 28.79 | 29.20 | 3,508,720 | +0.22(+0.76%) |
Aug 07, 2018 | 29.32 | 29.50 | 28.93 | 28.98 | 1,346,083 | -0.14(-0.48%) |
Aug 06, 2018 | 28.91 | 29.20 | 28.86 | 29.12 | 1,378,628 | +0.17(+0.59%) |
Aug 03, 2018 | 28.82 | 28.99 | 28.76 | 28.95 | 1,518,500 | +0.19(+0.66%) |
Aug 02, 2018 | 28.15 | 28.91 | 28.10 | 28.76 | 3,256,093 | +0.68(+2.42%) |
Aug 01, 2018 | 27.81 | 28.21 | 27.77 | 28.08 | 1,631,588 | +0.09(+0.32%) |
Jul 31, 2018 | 27.85 | 28.04 | 27.71 | 27.99 | 928,637 | +0.17(+0.61%) |
Jul 30, 2018 | 27.57 | 27.87 | 27.57 | 27.82 | 1,393,434 | +0.32(+1.16%) |
Jul 27, 2018 | 28.20 | 28.20 | 27.44 | 27.50 | 1,406,000 | -0.58(-2.07%) |
Jul 26, 2018 | 27.67 | 28.13 | 27.62 | 28.08 | 2,613,945 | +0.14(+0.50%) |
Jul 25, 2018 | 27.32 | 27.94 | 27.18 | 27.94 | 1,269,627 | +0.62(+2.27%) |
Jul 24, 2018 | 27.33 | 27.56 | 27.26 | 27.32 | 1,442,842 | +0.10(+0.37%) |
Jul 23, 2018 | 27.19 | 27.26 | 26.98 | 27.22 | 1,002,742 | +0.15(+0.55%) |
Jul 20, 2018 | 27.40 | 27.43 | 27.05 | 27.07 | 1,668,480 | -0.29(-1.06%) |
Jul 19, 2018 | 27.73 | 27.73 | 27.15 | 27.36 | 2,808,771 | +0.72(+2.70%) |
Jul 18, 2018 | 26.22 | 26.87 | 26.20 | 26.64 | 2,997,883 | +0.34(+1.29%) |
Jul 17, 2018 | 26.45 | 26.46 | 26.25 | 26.30 | 703,851 | -0.16(-0.60%) |
Jul 16, 2018 | 26.45 | 26.57 | 26.35 | 26.46 | 830,772 | -0.13(-0.49%) |
Jul 13, 2018 | 26.59 | 26.70 | 26.39 | 26.59 | 1,051,074 | +0.09(+0.34%) |
Jul 12, 2018 | 26.20 | 26.52 | 26.12 | 26.50 | 1,148,649 | +0.30(+1.15%) |
Jul 11, 2018 | 26.30 | 26.48 | 26.11 | 26.20 | 2,210,587 | -0.23(-0.87%) |
Jul 10, 2018 | 26.50 | 26.68 | 26.37 | 26.43 | 1,466,668 | -0.02(-0.08%) |
Jul 09, 2018 | 26.50 | 26.58 | 26.28 | 26.45 | 1,212,322 | +0.07(+0.27%) |
Jul 06, 2018 | 26.06 | 26.48 | 26.06 | 26.38 | 946,644 | +0.17(+0.65%) |
Jul 05, 2018 | 26.20 | 26.41 | 25.62 | 26.21 | 1,646,946 | +0.04(+0.15%) |
Jul 03, 2018 | 26.17 | 26.17 | 26.17 | 0 | +0.16(+0.62%) | |
Jul 02, 2018 | 26.35 | 26.35 | 25.75 | 26.01 | 2,585,664 | -0.57(-2.14%) |
Jun 29, 2018 | 26.19 | 26.58 | 25.99 | 26.58 | 2,313,921 | +0.53(+2.03%) |
Jun 28, 2018 | 26.02 | 26.31 | 25.83 | 26.05 | 1,123,970 | -0.08(-0.31%) |
Jun 27, 2018 | 26.65 | 26.79 | 26.06 | 26.13 | 1,412,593 | -0.33(-1.25%) |
Jun 26, 2018 | 26.05 | 26.52 | 25.97 | 26.46 | 1,899,583 | +0.45(+1.73%) |
Jun 25, 2018 | 26.64 | 26.64 | 25.93 | 26.01 | 2,363,020 | -0.63(-2.36%) |
Jun 22, 2018 | 26.76 | 26.96 | 26.59 | 26.64 | 3,396,146 | +0.64(+2.46%) |
Jun 21, 2018 | 26.46 | 26.56 | 26.00 | 26.00 | 1,723,412 | -0.63(-2.37%) |
Jun 20, 2018 | 26.57 | 26.70 | 26.49 | 26.63 | 858,566 | +0.20(+0.76%) |
Jun 19, 2018 | 26.36 | 26.55 | 26.31 | 26.43 | 1,025,145 | -0.14(-0.53%) |
Jun 18, 2018 | 26.17 | 26.60 | 26.05 | 26.57 | 1,573,492 | +0.31(+1.18%) |
Jun 15, 2018 | 26.86 | 26.23 | 26.26 | 3,001,949 | -0.60(-2.23%) | |
Jun 14, 2018 | 26.88 | 27.09 | 26.86 | 26.86 | 1,235,755 | -0.06(-0.22%) |
Jun 13, 2018 | 27.28 | 27.34 | 26.87 | 26.92 | 1,089,414 | -0.47(-1.72%) |
Jun 12, 2018 | 27.34 | 27.55 | 27.23 | 27.39 | 2,263,814 | +0.02(+0.07%) |
Jun 11, 2018 | 26.84 | 27.40 | 26.79 | 27.37 | 1,477,006 | +0.42(+1.56%) |
Jun 08, 2018 | 27.15 | 27.21 | 26.83 | 26.95 | 1,192,983 | -0.26(-0.96%) |
Jun 07, 2018 | 26.97 | 27.29 | 26.97 | 27.21 | 1,234,154 | +0.25(+0.93%) |
Jun 06, 2018 | 26.88 | 26.96 | 1,018,699 | -0.14(-0.52%) | ||
Jun 05, 2018 | 26.94 | 27.29 | 26.89 | 27.10 | 989,937 | +0.01(+0.04%) |
Jun 04, 2018 | 27.05 | 27.14 | 26.89 | 27.09 | 1,047,322 | +0.21(+0.78%) |
Jun 01, 2018 | 26.71 | 26.98 | 26.66 | 26.88 | 962,038 | -0.27(-0.99%) |
May 31, 2018 | 26.66 | 27.15 | 26.62 | 27.15 | 1,985,405 | +0.44(+1.65%) |
May 30, 2018 | 26.53 | 26.74 | 26.27 | 26.71 | 3,280,828 | +0.45(+1.71%) |
May 29, 2018 | 25.94 | 26.41 | 25.94 | 26.26 | 1,488,179 | +0.05(+0.19%) |
May 25, 2018 | 26.21 | 26.21 | 26.21 | 0 | -0.62(-2.31%) | |
May 24, 2018 | 27.15 | 27.18 | 26.77 | 26.83 | 1,409,394 | -0.47(-1.72%) |
May 23, 2018 | 27.36 | 27.43 | 27.14 | 27.30 | 2,588,336 | -0.13(-0.47%) |
May 22, 2018 | 27.43 | 27.73 | 27.41 | 27.43 | 1,955,261 | -0.01(-0.04%) |
May 21, 2018 | 27.37 | 27.48 | 27.25 | 27.44 | 841,877 | +0.19(+0.70%) |
May 18, 2018 | 27.45 | 27.45 | 27.16 | 27.25 | 1,605,188 | -0.08(-0.29%) |
May 17, 2018 | 27.07 | 27.55 | 27.04 | 27.33 | 1,083,511 | +0.30(+1.11%) |
May 16, 2018 | 26.91 | 27.10 | 26.84 | 27.03 | 1,023,264 | +0.18(+0.67%) |
May 15, 2018 | 26.91 | 27.00 | 26.75 | 26.85 | 899,818 | -0.06(-0.22%) |
May 14, 2018 | 26.53 | 26.95 | 26.53 | 26.91 | 1,224,819 | +0.47(+1.78%) |
May 11, 2018 | 26.59 | 26.74 | 26.43 | 26.44 | 1,181,482 | -0.08(-0.30%) |
May 10, 2018 | 26.56 | 26.67 | 26.43 | 26.52 | 1,549,279 | +0.09(+0.34%) |
May 09, 2018 | 26.46 | 26.65 | 26.25 | 26.43 | 1,177,678 | +0.19(+0.72%) |
May 08, 2018 | 26.09 | 26.26 | 25.66 | 26.24 | 2,805,338 | +0.25(+0.96%) |
May 07, 2018 | 25.94 | 26.32 | 25.75 | 25.99 | 1,227,021 | +0.15(+0.58%) |
May 04, 2018 | 25.38 | 25.86 | 25.26 | 25.84 | 1,809,100 | +0.33(+1.29%) |
May 03, 2018 | 25.74 | 26.04 | 25.43 | 25.51 | 2,569,831 | -0.30(-1.16%) |
May 02, 2018 | 26.05 | 26.15 | 25.70 | 25.81 | 1,668,872 | -0.23(-0.88%) |