Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.99 | 25.13 | 24.93 | 24.96 | 1,913,750 | -0.01(-0.04%) |
Apr 29, 2019 | 24.99 | 25.00 | 24.91 | 24.97 | 2,168,617 | -0.03(-0.11%) |
Apr 26, 2019 | 25.10 | 25.18 | 24.99 | 25.00 | 1,797,989 | -0.10(-0.41%) |
Apr 25, 2019 | 25.09 | 25.21 | 25.04 | 25.10 | 2,682,464 | +0.01(+0.04%) |
Apr 24, 2019 | 25.03 | 25.09 | 25.00 | 25.09 | 1,708,094 | +0.06(+0.22%) |
Apr 23, 2019 | 25.22 | 25.24 | 25.01 | 25.03 | 2,839,099 | -0.22(-0.85%) |
Apr 22, 2019 | 25.34 | 25.35 | 25.23 | 25.25 | 1,616,441 | -0.03(-0.11%) |
Apr 18, 2019 | 25.25 | 25.38 | 25.24 | 25.28 | 3,193,194 | -0.04(-0.15%) |
Apr 17, 2019 | 25.15 | 25.35 | 25.14 | 25.31 | 2,340,352 | +0.07(+0.26%) |
Apr 16, 2019 | 25.17 | 25.30 | 25.16 | 25.25 | 2,257,173 | +0.00(+0.00%) |
Apr 15, 2019 | 25.23 | 25.33 | 25.22 | 25.25 | 1,724,684 | +0.02(+0.07%) |
Apr 12, 2019 | 25.25 | 25.31 | 25.20 | 25.23 | 3,859,691 | -0.18(-0.70%) |
Apr 11, 2019 | 25.34 | 25.45 | 25.34 | 25.41 | 1,896,704 | +0.02(+0.07%) |
Apr 10, 2019 | 25.44 | 25.47 | 25.38 | 25.39 | 2,763,088 | -0.08(-0.33%) |
Apr 09, 2019 | 25.45 | 25.52 | 25.41 | 25.47 | 3,851,949 | +0.14(+0.55%) |
Apr 08, 2019 | 25.40 | 25.46 | 25.32 | 25.33 | 2,202,370 | -0.03(-0.11%) |
Apr 05, 2019 | 25.41 | 25.44 | 25.35 | 25.36 | 3,313,346 | -0.11(-0.44%) |
Apr 04, 2019 | 25.51 | 25.58 | 25.45 | 25.47 | 3,049,810 | -0.05(-0.18%) |
Apr 03, 2019 | 25.45 | 25.59 | 25.42 | 25.52 | 4,175,663 | -0.05(-0.18%) |
Apr 02, 2019 | 25.58 | 25.65 | 25.55 | 25.57 | 2,565,605 | -0.02(-0.07%) |
Apr 01, 2019 | 25.69 | 25.72 | 25.55 | 25.59 | 4,410,046 | -0.28(-1.09%) |
Mar 29, 2019 | 25.89 | 26.02 | 25.86 | 25.87 | 4,878,195 | -0.17(-0.65%) |
Mar 28, 2019 | 26.08 | 26.19 | 26.00 | 26.03 | 4,742,326 | -0.10(-0.39%) |
Mar 27, 2019 | 26.01 | 26.30 | 25.94 | 26.14 | 6,000,542 | +0.12(+0.47%) |
Mar 26, 2019 | 26.01 | 26.15 | 25.89 | 26.02 | 7,720,514 | -0.18(-0.68%) |
Mar 25, 2019 | 26.21 | 26.32 | 26.08 | 26.19 | 11,256,264 | +0.02(+0.07%) |
Mar 22, 2019 | 25.82 | 26.18 | 25.75 | 26.18 | 7,944,291 | +0.50(+1.93%) |
Mar 21, 2019 | 26.05 | 26.05 | 25.62 | 25.68 | 5,095,070 | -0.29(-1.12%) |
Mar 20, 2019 | 25.89 | 26.06 | 25.78 | 25.97 | 6,232,094 | +0.11(+0.41%) |
Mar 19, 2019 | 25.77 | 25.96 | 25.69 | 25.86 | 4,358,292 | -0.01(-0.04%) |
Mar 18, 2019 | 25.95 | 25.97 | 25.85 | 25.87 | 3,011,829 | -0.09(-0.36%) |
Mar 15, 2019 | 26.03 | 26.06 | 25.88 | 25.97 | 4,774,656 | -0.11(-0.43%) |
Mar 14, 2019 | 26.08 | 26.13 | 26.02 | 26.08 | 2,356,459 | +0.07(+0.25%) |
Mar 13, 2019 | 26.14 | 26.16 | 25.97 | 26.01 | 7,066,317 | -0.23(-0.89%) |
Mar 12, 2019 | 26.28 | 26.30 | 26.18 | 26.25 | 4,099,967 | -0.07(-0.28%) |
Mar 11, 2019 | 26.64 | 26.65 | 26.31 | 26.32 | 6,556,159 | -0.39(-1.47%) |
Mar 08, 2019 | 26.86 | 26.93 | 26.70 | 26.71 | 5,962,500 | +0.05(+0.17%) |
Mar 07, 2019 | 26.49 | 26.75 | 26.48 | 26.67 | 9,645,272 | +0.22(+0.85%) |
Mar 06, 2019 | 26.26 | 26.47 | 26.26 | 26.44 | 4,907,686 | +0.17(+0.64%) |
Mar 05, 2019 | 26.23 | 26.33 | 26.20 | 26.27 | 2,753,553 | +0.05(+0.18%) |
Mar 04, 2019 | 26.02 | 26.47 | 25.99 | 26.23 | 4,944,202 | +0.10(+0.39%) |
Mar 01, 2019 | 26.12 | 26.28 | 26.09 | 26.12 | 4,880,877 | -0.18(-0.67%) |
Feb 28, 2019 | 26.28 | 26.33 | 26.22 | 26.30 | 2,502,311 | +0.07(+0.25%) |
Feb 27, 2019 | 26.30 | 26.40 | 26.21 | 26.24 | 3,572,349 | +0.01(+0.04%) |
Feb 26, 2019 | 26.25 | 26.26 | 26.14 | 26.23 | 4,464,703 | +0.04(+0.14%) |
Feb 25, 2019 | 26.10 | 26.21 | 26.03 | 26.19 | 4,835,670 | -0.06(-0.21%) |
Feb 22, 2019 | 26.34 | 26.36 | 26.21 | 26.25 | 3,604,194 | -0.14(-0.53%) |
Feb 21, 2019 | 26.37 | 26.49 | 26.33 | 26.39 | 3,419,575 | +0.09(+0.35%) |
Feb 20, 2019 | 26.34 | 26.40 | 26.25 | 26.29 | 2,981,330 | -0.05(-0.18%) |
Feb 19, 2019 | 26.46 | 26.48 | 26.26 | 26.34 | 5,396,675 | -0.05(-0.18%) |
Feb 15, 2019 | 26.48 | 26.51 | 26.39 | 26.39 | 4,648,158 | -0.29(-1.08%) |
Feb 14, 2019 | 26.74 | 26.81 | 26.54 | 26.67 | 3,412,933 | +0.06(+0.21%) |
Feb 13, 2019 | 26.59 | 26.64 | 26.51 | 26.62 | 5,278,570 | -0.06(-0.21%) |
Feb 12, 2019 | 26.86 | 26.87 | 26.64 | 26.67 | 4,578,520 | -0.34(-1.28%) |
Feb 11, 2019 | 26.98 | 27.09 | 26.94 | 27.02 | 4,243,061 | -0.03(-0.10%) |
Feb 08, 2019 | 27.22 | 27.31 | 27.04 | 27.05 | 5,108,982 | -0.03(-0.10%) |
Feb 07, 2019 | 27.00 | 27.25 | 26.94 | 27.08 | 7,817,173 | +0.27(+1.01%) |
Feb 06, 2019 | 26.80 | 26.88 | 26.75 | 26.80 | 3,225,972 | +0.04(+0.14%) |
Feb 05, 2019 | 26.82 | 26.89 | 26.74 | 26.77 | 5,368,924 | -0.09(-0.35%) |
Feb 04, 2019 | 27.06 | 27.14 | 26.86 | 26.86 | 25,951,354 | -0.21(-0.79%) |
Feb 01, 2019 | 27.07 | 27.15 | 26.95 | 27.08 | 4,941,605 | -0.02(-0.07%) |
Jan 31, 2019 | 27.32 | 27.34 | 27.03 | 27.09 | 5,979,683 | -0.21(-0.78%) |
Jan 30, 2019 | 27.57 | 27.65 | 27.21 | 27.31 | 7,424,553 | -0.45(-1.61%) |
Jan 29, 2019 | 27.68 | 27.84 | 27.63 | 27.76 | 2,664,410 | +0.04(+0.13%) |
Jan 28, 2019 | 27.74 | 27.90 | 27.70 | 27.72 | 3,578,110 | +0.22(+0.81%) |
Jan 25, 2019 | 27.50 | 27.56 | 27.39 | 27.49 | 5,149,432 | -0.21(-0.77%) |
Jan 24, 2019 | 27.76 | 27.88 | 27.65 | 27.71 | 4,405,537 | -0.04(-0.13%) |
Jan 23, 2019 | 27.66 | 28.02 | 27.59 | 27.75 | 5,241,378 | -0.04(-0.13%) |
Jan 22, 2019 | 27.59 | 27.97 | 27.56 | 27.78 | 10,614,232 | +0.37(+1.36%) |
Jan 18, 2019 | 27.57 | 27.66 | 27.35 | 27.41 | 8,079,181 | -0.35(-1.28%) |
Jan 17, 2019 | 28.10 | 28.10 | 27.67 | 27.77 | 6,247,174 | -0.21(-0.77%) |
Jan 16, 2019 | 27.98 | 28.01 | 27.87 | 27.98 | 4,811,617 | -0.07(-0.27%) |
Jan 15, 2019 | 28.32 | 28.32 | 28.00 | 28.05 | 6,263,489 | -0.32(-1.12%) |
Jan 14, 2019 | 28.43 | 28.47 | 28.27 | 28.37 | 4,267,635 | +0.18(+0.63%) |
Jan 11, 2019 | 28.31 | 28.40 | 28.18 | 28.19 | 4,785,600 | +0.01(+0.03%) |
Jan 10, 2019 | 28.48 | 28.57 | 28.16 | 28.18 | 9,826,098 | -0.12(-0.43%) |
Jan 09, 2019 | 28.32 | 28.48 | 28.18 | 28.31 | 6,965,473 | -0.13(-0.46%) |
Jan 08, 2019 | 28.40 | 28.73 | 28.35 | 28.44 | 5,891,392 | -0.27(-0.94%) |
Jan 07, 2019 | 28.85 | 28.99 | 28.50 | 28.71 | 7,227,275 | -0.20(-0.68%) |
Jan 04, 2019 | 29.50 | 29.55 | 28.82 | 28.90 | 14,389,526 | -1.03(-3.46%) |
Jan 03, 2019 | 29.44 | 29.97 | 29.41 | 29.94 | 15,112,175 | +0.74(+2.52%) |
Jan 02, 2019 | 29.68 | 29.69 | 29.08 | 29.20 | 29,566,132 | +0.00(+0.00%) |
Dec 31, 2018 | 29.27 | 29.52 | 29.20 | 29.20 | 10,317,533 | -0.29(-0.98%) |
Dec 28, 2018 | 29.27 | 29.64 | 29.06 | 29.49 | 18,531,690 | +0.07(+0.22%) |
Dec 27, 2018 | 30.09 | 30.53 | 29.41 | 29.42 | 15,804,764 | -0.27(-0.91%) |
Dec 26, 2018 | 31.02 | 31.31 | 29.68 | 29.69 | 24,562,668 | -1.53(-4.89%) |
Dec 24, 2018 | 30.65 | 31.22 | 30.48 | 31.22 | 16,460,368 | +0.81(+2.66%) |
Dec 21, 2018 | 29.72 | 30.51 | 29.33 | 30.41 | 20,786,252 | +0.59(+1.99%) |
Dec 20, 2018 | 29.49 | 30.11 | 29.29 | 29.82 | 30,897,498 | +0.50(+1.71%) |
Dec 19, 2018 | 28.86 | 29.53 | 28.40 | 29.32 | 17,739,726 | +0.45(+1.55%) |
Dec 18, 2018 | 28.65 | 29.07 | 28.55 | 28.87 | 9,989,937 | +0.01(+0.03%) |
Dec 17, 2018 | 28.41 | 29.05 | 28.27 | 28.86 | 14,530,283 | +0.56(+1.97%) |
Dec 14, 2018 | 28.04 | 28.35 | 27.91 | 28.30 | 8,835,849 | +0.53(+1.91%) |
Dec 13, 2018 | 27.65 | 27.89 | 27.55 | 27.77 | 6,358,690 | +0.03(+0.10%) |
Dec 12, 2018 | 27.53 | 27.75 | 27.37 | 27.74 | 8,786,269 | -0.14(-0.50%) |
Dec 11, 2018 | 27.51 | 28.06 | 27.49 | 27.88 | 7,368,634 | +0.00(+0.00%) |
Dec 10, 2018 | 27.98 | 28.47 | 27.77 | 27.88 | 16,720,285 | -0.06(-0.20%) |
Dec 07, 2018 | 27.35 | 28.03 | 27.16 | 27.94 | 12,247,990 | +0.65(+2.38%) |
Dec 06, 2018 | 27.70 | 28.04 | 27.29 | 27.29 | 19,877,030 | +0.06(+0.20%) |
Dec 04, 2018 | 26.48 | 27.28 | 26.43 | 27.23 | 17,596,064 | +0.84(+3.17%) |
Dec 03, 2018 | 26.29 | 26.56 | 26.28 | 26.40 | 8,396,672 | -0.33(-1.22%) |
Nov 30, 2018 | 26.92 | 26.95 | 26.67 | 26.72 | 7,267,974 | -0.19(-0.69%) |
Nov 29, 2018 | 26.92 | 27.05 | 26.74 | 26.91 | 7,354,139 | +0.07(+0.24%) |
Nov 28, 2018 | 27.35 | 27.46 | 26.84 | 26.84 | 8,876,913 | -0.62(-2.27%) |
Nov 27, 2018 | 27.69 | 27.74 | 27.47 | 27.47 | 4,247,683 | -0.09(-0.34%) |
Nov 26, 2018 | 27.72 | 27.78 | 27.55 | 27.56 | 8,150,422 | -0.44(-1.56%) |
Nov 23, 2018 | 28.02 | 28.02 | 27.85 | 28.00 | 2,578,875 | +0.18(+0.63%) |
Nov 21, 2018 | 27.82 | 27.82 | 27.82 | 0 | -0.08(-0.30%) | |
Nov 20, 2018 | 27.78 | 28.00 | 27.61 | 27.90 | 11,575,101 | +0.52(+1.90%) |
Nov 19, 2018 | 27.00 | 27.48 | 26.96 | 27.38 | 6,134,828 | +0.46(+1.69%) |
Nov 16, 2018 | 27.13 | 27.18 | 26.83 | 26.93 | 6,731,972 | -0.07(-0.28%) |
Nov 15, 2018 | 27.43 | 27.60 | 26.94 | 27.00 | 14,457,349 | -0.29(-1.06%) |
Nov 14, 2018 | 26.87 | 27.44 | 26.83 | 27.29 | 8,437,476 | +0.21(+0.79%) |
Nov 13, 2018 | 26.98 | 27.17 | 26.76 | 27.08 | 6,276,184 | +0.03(+0.10%) |
Nov 12, 2018 | 26.60 | 27.08 | 26.56 | 27.05 | 7,070,702 | +0.52(+1.96%) |
Nov 09, 2018 | 26.43 | 26.68 | 26.40 | 26.53 | 5,069,098 | +0.24(+0.92%) |
Nov 08, 2018 | 26.30 | 26.39 | 26.19 | 26.29 | 5,198,487 | +0.06(+0.21%) |
Nov 07, 2018 | 26.55 | 26.60 | 26.20 | 26.23 | 11,181,500 | -0.56(-2.08%) |
Nov 06, 2018 | 26.95 | 26.97 | 26.77 | 26.79 | 5,978,353 | -0.17(-0.62%) |
Nov 05, 2018 | 27.07 | 27.16 | 26.89 | 26.95 | 4,438,190 | -0.15(-0.55%) |
Nov 02, 2018 | 26.82 | 27.33 | 26.77 | 27.10 | 12,175,153 | +0.17(+0.62%) |
Nov 01, 2018 | 27.12 | 27.25 | 26.91 | 26.94 | 6,787,642 | -0.27(-0.99%) |
Oct 31, 2018 | 27.21 | 27.27 | 26.95 | 27.21 | 8,797,868 | -0.32(-1.15%) |
Oct 30, 2018 | 27.96 | 28.01 | 27.48 | 27.52 | 13,031,411 | -0.42(-1.50%) |
Oct 29, 2018 | 27.40 | 28.34 | 27.25 | 27.94 | 14,513,169 | +0.14(+0.50%) |
Oct 26, 2018 | 27.72 | 28.07 | 27.43 | 27.80 | 21,064,580 | +0.52(+1.91%) |
Oct 25, 2018 | 27.57 | 27.68 | 27.10 | 27.28 | 9,908,678 | -0.50(-1.81%) |
Oct 24, 2018 | 26.99 | 27.84 | 26.95 | 27.78 | 13,959,467 | +0.83(+3.07%) |
Oct 23, 2018 | 27.22 | 27.45 | 26.83 | 26.95 | 13,747,566 | +0.14(+0.52%) |
Oct 22, 2018 | 26.63 | 26.88 | 26.59 | 26.82 | 6,141,703 | +0.11(+0.42%) |
Oct 19, 2018 | 26.60 | 26.77 | 26.40 | 26.70 | 9,114,716 | +0.04(+0.14%) |
Oct 18, 2018 | 26.40 | 26.82 | 26.33 | 26.67 | 7,866,148 | +0.37(+1.41%) |
Oct 17, 2018 | 26.29 | 26.56 | 26.22 | 26.29 | 7,331,546 | -0.01(-0.04%) |
Oct 16, 2018 | 26.65 | 26.71 | 26.26 | 26.30 | 6,989,930 | -0.56(-2.08%) |
Oct 15, 2018 | 26.77 | 26.88 | 26.63 | 26.86 | 6,371,510 | +0.15(+0.56%) |
Oct 12, 2018 | 26.64 | 27.08 | 26.61 | 26.71 | 12,875,011 | -0.37(-1.37%) |
Oct 11, 2018 | 26.61 | 27.26 | 26.45 | 27.08 | 24,108,868 | +0.58(+2.17%) |
Oct 10, 2018 | 25.73 | 26.54 | 25.73 | 26.51 | 10,777,528 | +0.82(+3.18%) |
Oct 09, 2018 | 25.69 | 25.75 | 25.56 | 25.69 | 4,282,551 | +0.05(+0.18%) |
Oct 08, 2018 | 25.74 | 25.86 | 25.62 | 25.64 | 6,297,963 | +0.01(+0.04%) |
Oct 05, 2018 | 25.49 | 25.78 | 25.43 | 25.63 | 8,095,215 | +0.14(+0.55%) |
Oct 04, 2018 | 25.35 | 25.65 | 25.35 | 25.50 | 5,240,450 | +0.21(+0.85%) |
Oct 03, 2018 | 25.21 | 25.33 | 25.17 | 25.28 | 2,587,063 | -0.03(-0.11%) |
Oct 02, 2018 | 25.30 | 25.35 | 25.24 | 25.31 | 2,310,998 | +0.01(+0.04%) |
Oct 01, 2018 | 25.25 | 25.36 | 25.18 | 25.30 | 3,218,551 | -0.09(-0.37%) |
Sep 28, 2018 | 25.44 | 25.44 | 25.33 | 25.39 | 2,846,445 | +0.01(+0.04%) |
Sep 27, 2018 | 25.39 | 25.42 | 25.26 | 25.38 | 2,500,808 | -0.06(-0.22%) |
Sep 26, 2018 | 25.36 | 25.48 | 25.24 | 25.44 | 3,113,001 | +0.06(+0.25%) |
Sep 25, 2018 | 25.27 | 25.39 | 25.27 | 25.38 | 2,256,384 | +0.05(+0.18%) |
Sep 24, 2018 | 25.31 | 25.39 | 25.29 | 25.33 | 3,619,653 | +0.07(+0.29%) |
Sep 21, 2018 | 25.14 | 25.27 | 25.14 | 25.26 | 2,183,820 | +0.04(+0.15%) |
Sep 20, 2018 | 25.28 | 25.31 | 25.19 | 25.22 | 4,769,641 | -0.20(-0.80%) |
Sep 19, 2018 | 25.44 | 25.46 | 25.39 | 25.42 | 2,399,927 | -0.04(-0.15%) |
Sep 18, 2018 | 25.54 | 25.56 | 25.39 | 25.46 | 3,721,919 | -0.12(-0.47%) |
Sep 17, 2018 | 25.47 | 25.62 | 25.45 | 25.58 | 2,495,878 | +0.14(+0.55%) |
Sep 14, 2018 | 25.41 | 25.52 | 25.41 | 25.44 | 3,185,971 | -0.01(-0.04%) |
Sep 13, 2018 | 25.48 | 25.52 | 25.42 | 25.45 | 2,709,116 | -0.15(-0.58%) |
Sep 12, 2018 | 25.60 | 25.67 | 25.53 | 25.60 | 3,327,653 | +0.02(+0.07%) |
Sep 11, 2018 | 25.76 | 25.78 | 25.55 | 25.58 | 2,557,890 | -0.10(-0.40%) |
Sep 10, 2018 | 25.64 | 25.70 | 25.60 | 25.68 | 2,567,462 | -0.05(-0.18%) |
Sep 07, 2018 | 25.78 | 25.80 | 25.63 | 25.73 | 3,520,166 | +0.06(+0.25%) |
Sep 06, 2018 | 25.58 | 25.77 | 25.55 | 25.66 | 3,314,825 | +0.08(+0.33%) |
Sep 05, 2018 | 25.55 | 25.69 | 25.54 | 25.58 | 3,350,495 | +0.06(+0.25%) |
Sep 04, 2018 | 25.51 | 25.62 | 25.48 | 25.52 | 2,605,602 | +0.06(+0.22%) |
Aug 31, 2018 | 25.46 | 25.46 | 25.46 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 25.41 | 25.52 | 25.38 | 25.46 | 3,770,350 | +0.09(+0.36%) |
Aug 29, 2018 | 25.48 | 25.50 | 25.33 | 25.37 | 1,828,636 | -0.14(-0.54%) |
Aug 28, 2018 | 25.46 | 25.54 | 25.45 | 25.51 | 3,753,786 | -0.02(-0.07%) |
Aug 27, 2018 | 25.59 | 25.60 | 25.49 | 25.52 | 3,478,881 | -0.18(-0.68%) |
Aug 24, 2018 | 25.79 | 25.81 | 25.69 | 25.70 | 2,014,455 | -0.17(-0.64%) |
Aug 23, 2018 | 25.84 | 25.89 | 25.76 | 25.87 | 2,594,942 | +0.05(+0.18%) |
Aug 22, 2018 | 25.82 | 25.87 | 25.77 | 25.82 | 3,704,945 | +0.03(+0.11%) |
Aug 21, 2018 | 25.80 | 25.82 | 25.71 | 25.79 | 2,954,858 | -0.06(-0.25%) |
Aug 20, 2018 | 25.87 | 25.91 | 25.83 | 25.86 | 2,002,541 | -0.06(-0.25%) |
Aug 17, 2018 | 26.02 | 26.07 | 25.87 | 25.92 | 4,808,337 | -0.08(-0.32%) |
Aug 16, 2018 | 26.05 | 26.06 | 25.91 | 26.01 | 2,561,513 | -0.21(-0.81%) |
Aug 15, 2018 | 26.14 | 26.35 | 26.14 | 26.22 | 6,052,682 | +0.20(+0.78%) |
Aug 14, 2018 | 26.11 | 26.14 | 25.99 | 26.02 | 2,872,724 | -0.17(-0.64%) |
Aug 13, 2018 | 26.06 | 26.21 | 25.99 | 26.18 | 3,410,088 | +0.09(+0.35%) |
Aug 10, 2018 | 26.03 | 26.14 | 26.00 | 26.09 | 3,125,700 | +0.19(+0.75%) |
Aug 09, 2018 | 25.85 | 25.91 | 25.81 | 25.89 | 1,360,497 | +0.04(+0.14%) |
Aug 08, 2018 | 25.85 | 25.90 | 25.82 | 25.86 | 2,600,122 | +0.01(+0.04%) |
Aug 07, 2018 | 25.85 | 25.88 | 25.80 | 25.85 | 2,709,103 | -0.07(-0.29%) |
Aug 06, 2018 | 26.02 | 26.05 | 25.89 | 25.92 | 2,268,443 | -0.10(-0.39%) |
Aug 03, 2018 | 26.12 | 26.14 | 26.02 | 26.02 | 1,769,264 | -0.10(-0.39%) |
Aug 02, 2018 | 26.40 | 26.44 | 26.11 | 26.13 | 2,191,446 | -0.13(-0.49%) |
Aug 01, 2018 | 26.21 | 26.34 | 26.15 | 26.26 | 2,604,423 | +0.03(+0.11%) |
Jul 31, 2018 | 26.27 | 26.31 | 26.15 | 26.23 | 2,272,927 | -0.13(-0.49%) |
Jul 30, 2018 | 26.19 | 26.40 | 26.19 | 26.36 | 2,665,414 | +0.16(+0.60%) |
Jul 27, 2018 | 26.00 | 26.30 | 26.00 | 26.20 | 3,773,242 | +0.17(+0.64%) |
Jul 26, 2018 | 26.03 | 26.05 | 25.96 | 26.03 | 2,199,330 | +0.08(+0.32%) |
Jul 25, 2018 | 26.20 | 26.22 | 25.92 | 25.95 | 3,960,999 | -0.24(-0.92%) |
Jul 24, 2018 | 26.27 | 26.09 | 26.19 | 3,879,885 | -0.11(-0.42%) | |
Jul 23, 2018 | 26.39 | 26.41 | 26.29 | 26.30 | 3,605,053 | -0.05(-0.18%) |
Jul 20, 2018 | 26.38 | 26.29 | 26.35 | 1,841,460 | +0.02(+0.07%) | |
Jul 19, 2018 | 26.30 | 26.37 | 26.26 | 26.33 | 3,788,048 | +0.10(+0.39%) |
Jul 18, 2018 | 26.25 | 26.32 | 26.21 | 26.23 | 2,848,701 | -0.05(-0.18%) |
Jul 17, 2018 | 26.45 | 26.47 | 26.24 | 26.27 | 2,112,681 | -0.10(-0.39%) |
Jul 16, 2018 | 26.35 | 26.43 | 26.34 | 26.38 | 1,865,851 | +0.03(+0.11%) |
Jul 13, 2018 | 26.38 | 26.44 | 26.32 | 26.35 | 2,602,708 | -0.04(-0.14%) |
Jul 12, 2018 | 26.46 | 26.54 | 26.37 | 26.39 | 3,282,581 | -0.21(-0.80%) |
Jul 11, 2018 | 26.58 | 26.64 | 26.50 | 26.60 | 3,912,202 | +0.19(+0.74%) |
Jul 10, 2018 | 26.47 | 26.49 | 26.40 | 26.40 | 3,074,747 | -0.11(-0.42%) |
Jul 09, 2018 | 26.62 | 26.64 | 26.51 | 26.52 | 2,658,610 | -0.23(-0.87%) |
Jul 06, 2018 | 26.98 | 27.01 | 26.71 | 26.75 | 4,300,283 | -0.23(-0.86%) |
Jul 05, 2018 | 27.06 | 27.19 | 26.96 | 26.98 | 4,982,252 | -0.22(-0.82%) |
Jul 03, 2018 | 27.20 | 27.20 | 27.20 | 0 | +0.13(+0.48%) | |
Jul 02, 2018 | 27.31 | 27.35 | 27.07 | 27.07 | 6,190,253 | -0.08(-0.31%) |
Jun 29, 2018 | 27.15 | 26.91 | 27.15 | 4,833,685 | -0.01(-0.03%) | |
Jun 28, 2018 | 27.35 | 27.42 | 27.09 | 27.16 | 5,280,658 | -0.18(-0.64%) |
Jun 27, 2018 | 27.03 | 27.34 | 26.88 | 27.34 | 5,612,407 | +0.24(+0.89%) |
Jun 26, 2018 | 27.09 | 27.18 | 27.01 | 27.10 | 3,110,234 | -0.05(-0.17%) |
Jun 25, 2018 | 26.92 | 27.34 | 26.90 | 27.14 | 5,667,437 | +0.36(+1.35%) |
Jun 22, 2018 | 26.70 | 26.81 | 26.69 | 26.78 | 3,722,326 | -0.06(-0.24%) |
Jun 21, 2018 | 26.66 | 26.89 | 26.66 | 26.85 | 4,537,192 | +0.19(+0.69%) |
Jun 20, 2018 | 26.63 | 26.70 | 26.59 | 26.66 | 1,772,884 | -0.04(-0.14%) |
Jun 19, 2018 | 26.84 | 26.89 | 26.68 | 26.70 | 3,659,469 | +0.09(+0.35%) |
Jun 18, 2018 | 26.70 | 26.76 | 26.58 | 26.61 | 3,349,009 | +0.08(+0.31%) |
Jun 15, 2018 | 26.72 | 26.51 | 26.53 | 3,662,691 | +0.01(+0.04%) | |
Jun 14, 2018 | 26.48 | 26.56 | 26.44 | 26.52 | 1,986,776 | -0.06(-0.21%) |
Jun 13, 2018 | 26.45 | 26.59 | 26.43 | 26.57 | 2,233,888 | +0.09(+0.35%) |
Jun 12, 2018 | 26.47 | 26.55 | 26.44 | 26.48 | 1,571,972 | -0.04(-0.14%) |
Jun 11, 2018 | 26.53 | 26.54 | 26.44 | 26.52 | 1,150,178 | -0.04(-0.14%) |
Jun 08, 2018 | 26.67 | 26.69 | 26.54 | 26.55 | 2,544,822 | -0.07(-0.28%) |
Jun 07, 2018 | 26.56 | 26.72 | 26.53 | 26.63 | 2,422,930 | +0.02(+0.07%) |
Jun 06, 2018 | 26.84 | 26.61 | 26.61 | 2,988,153 | -0.22(-0.83%) | |
Jun 05, 2018 | 26.83 | 26.92 | 26.79 | 26.83 | 1,832,096 | -0.02(-0.07%) |
Jun 04, 2018 | 26.89 | 26.91 | 26.82 | 26.85 | 1,788,589 | -0.13(-0.48%) |
Jun 01, 2018 | 27.10 | 27.10 | 26.95 | 26.98 | 2,286,896 | -0.30(-1.08%) |
May 31, 2018 | 27.12 | 27.31 | 27.09 | 27.27 | 2,239,765 | +0.20(+0.75%) |
May 30, 2018 | 27.28 | 27.30 | 27.02 | 27.07 | 2,289,086 | -0.37(-1.35%) |
May 29, 2018 | 27.31 | 27.57 | 27.23 | 27.44 | 2,620,569 | +0.31(+1.16%) |
May 25, 2018 | 27.13 | 27.13 | 27.13 | 0 | +0.07(+0.27%) | |
May 24, 2018 | 27.04 | 27.25 | 27.01 | 27.05 | 2,040,246 | +0.06(+0.24%) |
May 23, 2018 | 27.21 | 27.23 | 26.99 | 26.99 | 3,083,830 | -0.08(-0.31%) |
May 22, 2018 | 26.93 | 27.10 | 26.90 | 27.07 | 1,700,640 | +0.07(+0.27%) |
May 21, 2018 | 27.02 | 27.06 | 26.92 | 27.00 | 2,623,602 | -0.18(-0.68%) |
May 18, 2018 | 27.15 | 27.23 | 27.12 | 27.18 | 1,065,838 | +0.06(+0.24%) |
May 17, 2018 | 27.12 | 27.20 | 27.00 | 27.12 | 2,007,140 | +0.02(+0.07%) |
May 16, 2018 | 27.21 | 27.21 | 27.04 | 27.10 | 1,182,589 | -0.10(-0.37%) |
May 15, 2018 | 27.15 | 27.30 | 27.15 | 27.20 | 4,412,909 | +0.18(+0.68%) |
May 14, 2018 | 26.98 | 27.07 | 26.90 | 27.02 | 2,615,167 | -0.03(-0.10%) |
May 11, 2018 | 27.10 | 27.15 | 27.00 | 27.04 | 2,663,327 | -0.06(-0.24%) |
May 10, 2018 | 27.27 | 27.28 | 27.07 | 27.11 | 2,839,577 | -0.24(-0.88%) |
May 09, 2018 | 27.54 | 27.61 | 27.32 | 27.35 | 3,364,290 | -0.28(-1.00%) |
May 08, 2018 | 27.66 | 27.80 | 27.59 | 27.63 | 2,140,144 | +0.00(+0.00%) |
May 07, 2018 | 27.62 | 27.70 | 27.51 | 27.63 | 2,345,775 | -0.08(-0.30%) |
May 04, 2018 | 28.20 | 28.23 | 27.63 | 27.71 | 3,310,208 | -0.35(-1.25%) |
May 03, 2018 | 28.11 | 28.45 | 28.00 | 28.06 | 3,745,235 | +0.06(+0.23%) |
May 02, 2018 | 27.85 | 28.05 | 27.75 | 27.99 | 3,183,458 | +0.18(+0.66%) |