Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.86 | 29.96 | 29.86 | 29.96 | 1,801 | -0.00(-0.01%) |
Apr 29, 2019 | 29.84 | 29.96 | 29.84 | 29.96 | 2,587 | +0.13(+0.45%) |
Apr 26, 2019 | 29.63 | 29.86 | 29.63 | 29.83 | 2,165 | +0.07(+0.24%) |
Apr 25, 2019 | 29.65 | 29.76 | 29.65 | 29.76 | 2,171 | -0.11(-0.38%) |
Apr 24, 2019 | 29.85 | 29.95 | 29.85 | 29.87 | 5,223 | +0.05(+0.17%) |
Apr 23, 2019 | 29.68 | 29.86 | 29.62 | 29.82 | 3,174 | +0.29(+0.99%) |
Apr 22, 2019 | 29.52 | 29.57 | 29.45 | 29.53 | 2,861 | -0.07(-0.23%) |
Apr 18, 2019 | 29.54 | 29.62 | 29.54 | 29.60 | 42,176 | +0.10(+0.33%) |
Apr 17, 2019 | 29.90 | 29.90 | 29.50 | 29.50 | 6,970 | -0.22(-0.75%) |
Apr 16, 2019 | 29.76 | 29.76 | 29.65 | 29.72 | 4,381 | -0.03(-0.10%) |
Apr 15, 2019 | 29.75 | 29.75 | 29.75 | 29.75 | 931 | +0.01(+0.02%) |
Apr 12, 2019 | 29.82 | 29.82 | 29.74 | 29.74 | 1,443 | +0.16(+0.54%) |
Apr 11, 2019 | 29.52 | 29.59 | 29.44 | 29.59 | 3,433 | +0.09(+0.30%) |
Apr 10, 2019 | 29.43 | 29.50 | 29.43 | 29.50 | 3,376 | +0.20(+0.69%) |
Apr 09, 2019 | 29.41 | 29.41 | 29.30 | 29.30 | 2,877 | -0.12(-0.40%) |
Apr 08, 2019 | 29.53 | 29.53 | 29.41 | 29.41 | 1,836 | -0.07(-0.23%) |
Apr 05, 2019 | 29.46 | 29.55 | 29.46 | 29.48 | 2,165 | +0.22(+0.74%) |
Apr 04, 2019 | 29.26 | 29.27 | 29.26 | 29.27 | 3,364 | -0.09(-0.30%) |
Apr 03, 2019 | 29.35 | 29.35 | 29.35 | 29.35 | 386 | +0.08(+0.26%) |
Apr 02, 2019 | 29.37 | 29.37 | 29.19 | 29.28 | 4,078 | +0.07(+0.24%) |
Apr 01, 2019 | 29.14 | 29.21 | 29.06 | 29.21 | 1,840 | +0.34(+1.17%) |
Mar 29, 2019 | 28.81 | 28.87 | 28.81 | 28.87 | 1,237 | +0.14(+0.48%) |
Mar 28, 2019 | 28.73 | 28.73 | 28.48 | 28.73 | 7,633 | +0.16(+0.57%) |
Mar 27, 2019 | 28.74 | 28.74 | 28.55 | 28.57 | 3,285 | -0.04(-0.15%) |
Mar 26, 2019 | 28.71 | 28.71 | 28.60 | 28.61 | 4,486 | +0.10(+0.36%) |
Mar 25, 2019 | 28.55 | 28.55 | 28.44 | 28.51 | 4,217 | -0.03(-0.10%) |
Mar 22, 2019 | 28.84 | 28.84 | 28.54 | 28.54 | 1,340 | -0.53(-1.81%) |
Mar 21, 2019 | 28.92 | 29.06 | 28.92 | 29.06 | 876 | +0.41(+1.42%) |
Mar 20, 2019 | 28.72 | 28.80 | 28.57 | 28.66 | 3,708 | -0.10(-0.34%) |
Mar 19, 2019 | 29.06 | 29.06 | 28.75 | 28.75 | 4,567 | -0.06(-0.20%) |
Mar 18, 2019 | 28.86 | 28.86 | 28.81 | 28.81 | 1,777 | +0.03(+0.11%) |
Mar 15, 2019 | 28.82 | 28.82 | 28.73 | 28.78 | 1,447 | +0.14(+0.50%) |
Mar 14, 2019 | 28.64 | 28.64 | 28.64 | 69 | +0.00(+0.00%) | |
Mar 13, 2019 | 28.64 | 28.64 | 28.64 | 28.64 | 294 | +0.13(+0.47%) |
Mar 12, 2019 | 28.49 | 28.59 | 28.46 | 28.50 | 11,625 | +0.16(+0.58%) |
Mar 11, 2019 | 28.20 | 28.39 | 28.20 | 28.34 | 1,682 | +0.42(+1.50%) |
Mar 08, 2019 | 27.87 | 27.92 | 27.85 | 27.92 | 3,307 | -0.22(-0.79%) |
Mar 07, 2019 | 28.13 | 28.14 | 28.01 | 28.14 | 4,573 | -0.21(-0.75%) |
Mar 06, 2019 | 28.44 | 28.44 | 28.36 | 28.36 | 3,210 | -0.23(-0.80%) |
Mar 05, 2019 | 28.60 | 28.60 | 28.58 | 28.58 | 2,340 | +0.15(+0.52%) |
Mar 04, 2019 | 29.02 | 29.02 | 28.44 | 28.44 | 1,470 | -0.43(-1.50%) |
Mar 01, 2019 | 28.99 | 28.99 | 28.69 | 28.87 | 7,442 | +0.22(+0.78%) |
Feb 28, 2019 | 28.59 | 28.72 | 28.59 | 28.65 | 1,896 | -0.03(-0.09%) |
Feb 27, 2019 | 28.64 | 28.67 | 28.59 | 28.67 | 1,707 | -0.01(-0.05%) |
Feb 26, 2019 | 28.73 | 28.74 | 28.65 | 28.69 | 5,725 | -0.06(-0.22%) |
Feb 25, 2019 | 28.87 | 28.87 | 28.75 | 28.75 | 4,230 | +0.12(+0.43%) |
Feb 22, 2019 | 28.72 | 28.75 | 28.62 | 28.63 | 18,915 | +0.12(+0.44%) |
Feb 21, 2019 | 28.62 | 28.65 | 28.50 | 28.50 | 1,447 | -0.14(-0.47%) |
Feb 20, 2019 | 28.65 | 28.68 | 28.60 | 28.64 | 3,163 | +0.04(+0.14%) |
Feb 19, 2019 | 28.58 | 28.66 | 28.47 | 28.60 | 4,875 | +0.09(+0.31%) |
Feb 15, 2019 | 28.45 | 28.52 | 28.40 | 28.51 | 1,550 | +0.24(+0.86%) |
Feb 14, 2019 | 28.04 | 28.29 | 28.04 | 28.27 | 4,922 | +0.00(+0.00%) |
Feb 13, 2019 | 28.29 | 28.31 | 28.23 | 28.27 | 5,086 | +0.15(+0.52%) |
Feb 12, 2019 | 27.99 | 28.13 | 27.99 | 28.12 | 2,453 | +0.33(+1.18%) |
Feb 11, 2019 | 27.92 | 27.92 | 27.79 | 27.80 | 4,382 | +0.21(+0.77%) |
Feb 08, 2019 | 27.56 | 27.58 | 27.55 | 27.58 | 1,653 | -0.06(-0.21%) |
Feb 07, 2019 | 27.71 | 27.73 | 27.53 | 27.64 | 1,102 | -0.30(-1.07%) |
Feb 06, 2019 | 27.96 | 27.96 | 27.79 | 27.94 | 1,539 | +0.06(+0.21%) |
Feb 05, 2019 | 27.83 | 27.91 | 27.83 | 27.88 | 4,480 | +0.10(+0.35%) |
Feb 04, 2019 | 27.63 | 27.79 | 27.63 | 27.79 | 31,539 | +0.17(+0.63%) |
Feb 01, 2019 | 27.62 | 27.68 | 27.61 | 27.61 | 1,653 | +0.11(+0.40%) |
Jan 31, 2019 | 27.41 | 27.61 | 27.41 | 27.50 | 7,242 | +0.12(+0.45%) |
Jan 30, 2019 | 27.17 | 27.43 | 27.08 | 27.38 | 5,372 | +0.33(+1.22%) |
Jan 29, 2019 | 27.03 | 27.08 | 27.03 | 27.05 | 2,426 | +0.05(+0.18%) |
Jan 28, 2019 | 26.84 | 27.00 | 26.84 | 27.00 | 1,991 | -0.19(-0.71%) |
Jan 25, 2019 | 27.00 | 27.21 | 27.00 | 27.20 | 33,386 | +0.45(+1.70%) |
Jan 24, 2019 | 26.88 | 26.88 | 26.74 | 26.74 | 7,830 | +0.04(+0.15%) |
Jan 23, 2019 | 26.91 | 26.91 | 26.58 | 26.70 | 14,433 | +0.04(+0.15%) |
Jan 22, 2019 | 26.80 | 26.80 | 26.59 | 26.66 | 2,699 | -0.47(-1.75%) |
Jan 18, 2019 | 26.95 | 27.14 | 26.95 | 27.14 | 4,341 | +0.40(+1.48%) |
Jan 17, 2019 | 26.42 | 26.75 | 26.42 | 26.74 | 6,809 | +0.17(+0.66%) |
Jan 16, 2019 | 26.57 | 26.57 | 26.57 | 26.57 | 1,208 | +0.21(+0.80%) |
Jan 15, 2019 | 26.32 | 26.41 | 26.28 | 26.36 | 3,229 | +0.21(+0.80%) |
Jan 14, 2019 | 26.12 | 26.19 | 26.12 | 26.15 | 1,980 | -0.21(-0.79%) |
Jan 11, 2019 | 26.33 | 26.35 | 26.29 | 26.35 | 24,186 | +0.10(+0.37%) |
Jan 10, 2019 | 26.22 | 26.26 | 26.13 | 26.26 | 3,819 | +0.13(+0.50%) |
Jan 09, 2019 | 25.95 | 26.24 | 25.95 | 26.13 | 7,719 | +0.17(+0.65%) |
Jan 08, 2019 | 25.89 | 26.02 | 25.69 | 25.96 | 7,508 | +0.16(+0.61%) |
Jan 07, 2019 | 25.47 | 25.89 | 25.47 | 25.80 | 831 | +0.68(+2.70%) |
Jan 04, 2019 | 25.12 | 25.12 | 25.12 | 25.12 | 310 | +0.46(+1.88%) |
Jan 03, 2019 | 24.76 | 24.81 | 24.66 | 24.66 | 1,868 | -0.43(-1.70%) |
Jan 02, 2019 | 24.94 | 25.09 | 24.94 | 25.09 | 1,485 | +0.07(+0.29%) |
Dec 31, 2018 | 25.14 | 25.14 | 24.85 | 25.01 | 8,269 | +0.14(+0.56%) |
Dec 28, 2018 | 25.08 | 25.23 | 24.81 | 24.87 | 21,912 | +0.07(+0.27%) |
Dec 27, 2018 | 24.33 | 24.81 | 24.12 | 24.81 | 15,036 | +0.11(+0.43%) |
Dec 26, 2018 | 23.87 | 24.70 | 23.50 | 24.70 | 44,725 | +0.99(+4.16%) |
Dec 24, 2018 | 24.00 | 24.00 | 23.71 | 23.71 | 2,584 | -0.65(-2.66%) |
Dec 21, 2018 | 24.71 | 24.90 | 24.36 | 24.36 | 20,155 | -0.46(-1.87%) |
Dec 20, 2018 | 24.92 | 25.09 | 24.69 | 24.83 | 18,116 | -0.19(-0.77%) |
Dec 19, 2018 | 25.64 | 25.76 | 25.02 | 25.02 | 6,449 | -0.46(-1.82%) |
Dec 18, 2018 | 25.79 | 25.80 | 25.48 | 25.48 | 22,808 | -0.16(-0.61%) |
Dec 17, 2018 | 26.03 | 26.05 | 25.64 | 25.64 | 2,812 | -0.49(-1.86%) |
Dec 14, 2018 | 26.38 | 26.38 | 26.13 | 26.13 | 18,591 | -0.33(-1.24%) |
Dec 13, 2018 | 26.55 | 26.55 | 26.44 | 26.45 | 3,619 | -0.35(-1.30%) |
Dec 12, 2018 | 26.81 | 26.81 | 26.75 | 26.80 | 2,392 | +0.21(+0.78%) |
Dec 11, 2018 | 26.85 | 26.85 | 26.32 | 26.59 | 3,075 | +0.45(+1.73%) |
Dec 10, 2018 | 26.55 | 26.55 | 26.14 | 26.14 | 1,492 | -0.65(-2.44%) |
Dec 07, 2018 | 27.08 | 27.08 | 26.80 | 26.80 | 11,424 | -0.10(-0.38%) |
Dec 06, 2018 | 26.90 | 26.90 | 26.90 | 26.90 | 298 | -0.29(-1.08%) |
Dec 04, 2018 | 27.79 | 27.89 | 27.17 | 27.19 | 30,119 | -0.71(-2.55%) |
Dec 03, 2018 | 27.88 | 27.91 | 27.81 | 27.90 | 861 | +0.23(+0.83%) |
Nov 30, 2018 | 27.52 | 27.73 | 27.51 | 27.67 | 25,757 | +0.13(+0.45%) |
Nov 29, 2018 | 27.44 | 27.55 | 27.44 | 27.55 | 588 | +0.09(+0.32%) |
Nov 28, 2018 | 27.19 | 27.49 | 27.03 | 27.46 | 4,435 | +0.40(+1.49%) |
Nov 27, 2018 | 26.98 | 27.06 | 26.97 | 27.06 | 1,366 | +0.01(+0.04%) |
Nov 26, 2018 | 27.00 | 27.05 | 26.98 | 27.05 | 2,771 | +0.30(+1.12%) |
Nov 23, 2018 | 26.67 | 26.77 | 26.67 | 26.75 | 1,038 | -0.12(-0.43%) |
Nov 21, 2018 | 26.86 | 26.86 | 26.86 | 0 | +0.27(+1.00%) | |
Nov 20, 2018 | 26.62 | 26.86 | 26.60 | 26.60 | 23,267 | -0.46(-1.72%) |
Nov 19, 2018 | 27.41 | 27.41 | 27.06 | 27.06 | 1,565 | -0.32(-1.18%) |
Nov 16, 2018 | 27.45 | 27.45 | 27.38 | 27.38 | 3,946 | +0.09(+0.32%) |
Nov 15, 2018 | 27.06 | 27.37 | 27.06 | 27.30 | 978 | +0.27(+1.00%) |
Nov 14, 2018 | 27.29 | 27.29 | 27.03 | 27.03 | 1,160 | -0.47(-1.70%) |
Nov 13, 2018 | 27.45 | 27.49 | 27.39 | 27.49 | 752 | -0.11(-0.40%) |
Nov 12, 2018 | 27.60 | 27.60 | 27.60 | 27.60 | 207 | -0.12(-0.43%) |
Nov 09, 2018 | 27.82 | 27.88 | 27.72 | 27.72 | 519 | -0.35(-1.25%) |
Nov 08, 2018 | 28.06 | 28.12 | 27.99 | 28.08 | 7,170 | -0.01(-0.03%) |
Nov 07, 2018 | 27.81 | 28.09 | 27.81 | 28.09 | 2,190 | +0.49(+1.78%) |
Nov 06, 2018 | 27.54 | 27.67 | 27.54 | 27.59 | 2,545 | +0.08(+0.28%) |
Nov 05, 2018 | 27.33 | 27.55 | 27.33 | 27.52 | 2,841 | +0.14(+0.53%) |
Nov 02, 2018 | 27.63 | 27.63 | 27.26 | 27.37 | 5,816 | -0.08(-0.28%) |
Nov 01, 2018 | 27.33 | 27.45 | 27.18 | 27.45 | 4,938 | +0.32(+1.17%) |
Oct 31, 2018 | 27.11 | 27.13 | 27.11 | 27.13 | 479 | +0.55(+2.06%) |
Oct 30, 2018 | 26.55 | 26.62 | 26.54 | 26.58 | 31,696 | +0.40(+1.54%) |
Oct 29, 2018 | 26.72 | 26.72 | 26.18 | 26.18 | 1,682 | -0.16(-0.62%) |
Oct 26, 2018 | 26.30 | 26.44 | 26.25 | 26.34 | 15,059 | -0.56(-2.08%) |
Oct 25, 2018 | 26.76 | 26.90 | 26.72 | 26.90 | 3,633 | +0.27(+1.01%) |
Oct 24, 2018 | 27.28 | 27.28 | 26.63 | 26.63 | 5,899 | -0.70(-2.55%) |
Oct 23, 2018 | 27.18 | 27.33 | 27.10 | 27.33 | 1,250 | -0.17(-0.63%) |
Oct 22, 2018 | 27.47 | 27.50 | 27.42 | 27.50 | 2,672 | -0.10(-0.37%) |
Oct 19, 2018 | 27.87 | 27.87 | 27.58 | 27.60 | 3,842 | -0.11(-0.38%) |
Oct 18, 2018 | 27.93 | 27.93 | 27.66 | 27.71 | 4,033 | -0.29(-1.02%) |
Oct 17, 2018 | 28.21 | 28.21 | 27.81 | 28.00 | 2,648 | -0.06(-0.21%) |
Oct 16, 2018 | 27.69 | 28.09 | 27.69 | 28.06 | 5,947 | +0.44(+1.60%) |
Oct 15, 2018 | 27.61 | 27.63 | 27.61 | 27.61 | 650 | +0.01(+0.05%) |
Oct 12, 2018 | 27.59 | 27.60 | 27.59 | 27.60 | 1,350 | +0.17(+0.61%) |
Oct 11, 2018 | 27.83 | 27.83 | 27.33 | 27.43 | 5,794 | -0.92(-3.26%) |
Oct 10, 2018 | 28.62 | 28.62 | 28.31 | 28.36 | 2,909 | -0.48(-1.67%) |
Oct 09, 2018 | 28.84 | 28.84 | 28.84 | 28.84 | 446 | -0.05(-0.19%) |
Oct 08, 2018 | 28.89 | 28.89 | 28.89 | 28.89 | 155 | -0.03(-0.11%) |
Oct 05, 2018 | 29.14 | 29.14 | 28.79 | 28.92 | 3,219 | -0.03(-0.10%) |
Oct 04, 2018 | 29.04 | 29.04 | 28.95 | 28.95 | 1,879 | -0.38(-1.31%) |
Oct 03, 2018 | 29.31 | 29.39 | 29.31 | 29.34 | 768 | +0.04(+0.13%) |
Oct 02, 2018 | 29.34 | 29.34 | 29.30 | 29.30 | 6,500 | +0.06(+0.20%) |
Oct 01, 2018 | 29.48 | 29.48 | 29.24 | 29.24 | 8,759 | -0.06(-0.20%) |
Sep 28, 2018 | 29.06 | 29.32 | 29.06 | 29.30 | 3,739 | +0.03(+0.10%) |
Sep 27, 2018 | 29.27 | 29.36 | 29.23 | 29.27 | 2,729 | -0.19(-0.66%) |
Sep 26, 2018 | 29.49 | 29.49 | 29.37 | 29.46 | 3,006 | +0.12(+0.39%) |
Sep 25, 2018 | 29.38 | 29.38 | 29.35 | 29.35 | 1,295 | -0.06(-0.20%) |
Sep 24, 2018 | 29.65 | 29.65 | 29.40 | 29.40 | 812 | -0.24(-0.81%) |
Sep 21, 2018 | 29.68 | 29.70 | 29.61 | 29.65 | 23,472 | +0.07(+0.23%) |
Sep 20, 2018 | 29.59 | 29.65 | 29.58 | 29.58 | 4,858 | +0.23(+0.78%) |
Sep 19, 2018 | 29.35 | 29.35 | 29.35 | 29.35 | 664 | -0.10(-0.35%) |
Sep 18, 2018 | 29.39 | 29.45 | 29.29 | 29.45 | 630 | +0.16(+0.56%) |
Sep 17, 2018 | 29.36 | 29.39 | 29.29 | 29.29 | 1,145 | -0.13(-0.46%) |
Sep 14, 2018 | 29.42 | 29.43 | 29.35 | 29.42 | 7,166 | +0.07(+0.23%) |
Sep 13, 2018 | 29.35 | 29.36 | 29.33 | 29.36 | 810 | +0.10(+0.35%) |
Sep 12, 2018 | 29.18 | 29.25 | 29.17 | 29.25 | 11,694 | +0.13(+0.43%) |
Sep 11, 2018 | 29.13 | 29.13 | 29.13 | 29.13 | 1,411 | -0.07(-0.24%) |
Sep 10, 2018 | 29.10 | 29.20 | 29.10 | 29.20 | 1,626 | +0.13(+0.44%) |
Sep 07, 2018 | 29.00 | 29.08 | 29.00 | 29.07 | 1,457 | -0.10(-0.34%) |
Sep 06, 2018 | 29.26 | 29.26 | 29.13 | 29.17 | 1,557 | -0.09(-0.29%) |
Sep 05, 2018 | 29.25 | 29.25 | 29.25 | 29.25 | 265 | +0.01(+0.03%) |
Sep 04, 2018 | 29.35 | 29.35 | 29.25 | 29.25 | 4,492 | +0.02(+0.07%) |
Aug 31, 2018 | 29.23 | 29.23 | 29.23 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 29.33 | 29.35 | 29.23 | 29.24 | 4,722 | -0.18(-0.60%) |
Aug 29, 2018 | 29.42 | 29.42 | 29.42 | 29.42 | 389 | +0.06(+0.21%) |
Aug 28, 2018 | 29.29 | 29.36 | 29.21 | 29.36 | 2,740 | +0.11(+0.37%) |
Aug 27, 2018 | 29.26 | 29.28 | 29.25 | 29.25 | 1,954 | +0.17(+0.58%) |
Aug 24, 2018 | 29.00 | 29.13 | 29.00 | 29.08 | 15,821 | +0.17(+0.60%) |
Aug 23, 2018 | 28.92 | 28.92 | 28.91 | 28.91 | 3,893 | -0.09(-0.32%) |
Aug 22, 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 511 | -0.09(-0.32%) |
Aug 21, 2018 | 29.02 | 29.11 | 28.97 | 29.09 | 46,417 | +0.15(+0.53%) |
Aug 20, 2018 | 28.88 | 28.95 | 28.87 | 28.94 | 1,626 | +0.08(+0.28%) |
Aug 17, 2018 | 28.69 | 28.87 | 28.63 | 28.86 | 8,430 | +0.13(+0.45%) |
Aug 16, 2018 | 28.73 | 28.73 | 28.73 | 28.73 | 213 | +0.34(+1.18%) |
Aug 15, 2018 | 28.41 | 28.44 | 28.33 | 28.39 | 4,009 | -0.33(-1.14%) |
Aug 14, 2018 | 28.63 | 28.72 | 28.63 | 28.72 | 1,620 | +0.16(+0.57%) |
Aug 13, 2018 | 28.61 | 28.61 | 28.47 | 28.55 | 2,294 | -0.27(-0.95%) |
Aug 09, 2018 | 28.83 | 28.83 | 28.83 | 0 | +0.00(+0.00%) | |
Aug 08, 2018 | 28.83 | 28.88 | 28.78 | 28.83 | 7,223 | -0.03(-0.09%) |
Aug 07, 2018 | 28.85 | 28.85 | 28.85 | 28.85 | 208 | +0.03(+0.10%) |
Aug 06, 2018 | 28.82 | 28.82 | 28.82 | 28.82 | 377 | +0.07(+0.23%) |
Aug 03, 2018 | 28.68 | 28.76 | 28.63 | 28.76 | 1,977 | +0.11(+0.37%) |
Aug 02, 2018 | 28.40 | 28.65 | 28.40 | 28.65 | 4,952 | +0.06(+0.20%) |
Aug 01, 2018 | 28.59 | 28.59 | 28.59 | 28.59 | 449 | -0.09(-0.30%) |
Jul 31, 2018 | 28.58 | 28.69 | 28.57 | 28.68 | 1,137 | +0.16(+0.57%) |
Jul 30, 2018 | 28.70 | 28.70 | 28.51 | 28.51 | 1,576 | -0.12(-0.40%) |
Jul 27, 2018 | 28.73 | 28.73 | 28.53 | 28.63 | 1,353 | -0.22(-0.77%) |
Jul 26, 2018 | 28.76 | 28.86 | 28.76 | 28.85 | 9,015 | +0.25(+0.89%) |
Jul 25, 2018 | 28.59 | 28.60 | 28.59 | 28.60 | 3,538 | +0.19(+0.66%) |
Jul 24, 2018 | 28.62 | 28.62 | 28.41 | 28.41 | 2,478 | -0.09(-0.30%) |
Jul 23, 2018 | 28.48 | 28.51 | 28.41 | 28.50 | 2,568 | -0.02(-0.09%) |
Jul 20, 2018 | 28.51 | 28.56 | 28.51 | 28.52 | 5,774 | -0.08(-0.28%) |
Jul 19, 2018 | 28.59 | 28.63 | 28.52 | 28.60 | 4,049 | +0.04(+0.13%) |
Jul 18, 2018 | 28.48 | 28.56 | 28.48 | 28.56 | 2,057 | +0.05(+0.17%) |
Jul 17, 2018 | 28.49 | 28.51 | 28.48 | 28.51 | 4,929 | +0.15(+0.55%) |
Jul 16, 2018 | 28.32 | 28.39 | 28.32 | 28.36 | 6,433 | -0.11(-0.38%) |
Jul 13, 2018 | 28.47 | 28.47 | 893 | +0.02(+0.07%) | ||
Jul 12, 2018 | 28.42 | 28.49 | 28.34 | 28.45 | 1,117 | +0.17(+0.62%) |
Jul 11, 2018 | 28.35 | 28.35 | 28.27 | 28.27 | 1,761 | -0.18(-0.62%) |
Jul 10, 2018 | 28.45 | 28.45 | 28.45 | 28.45 | 252 | +0.11(+0.38%) |
Jul 09, 2018 | 28.36 | 28.39 | 28.34 | 28.34 | 5,955 | +0.16(+0.58%) |
Jul 06, 2018 | 28.10 | 28.26 | 28.10 | 28.18 | 2,483 | +0.23(+0.83%) |
Jul 05, 2018 | 27.93 | 27.95 | 27.81 | 27.95 | 5,261 | +0.04(+0.13%) |
Jul 03, 2018 | 27.91 | 27.91 | 27.91 | 0 | +0.20(+0.73%) | |
Jul 02, 2018 | 27.57 | 27.71 | 27.55 | 27.71 | 1,675 | -0.21(-0.76%) |
Jun 29, 2018 | 27.64 | 28.01 | 27.64 | 27.92 | 3,103 | +0.20(+0.73%) |
Jun 28, 2018 | 27.57 | 27.72 | 27.53 | 27.72 | 1,169 | -0.04(-0.14%) |
Jun 27, 2018 | 27.99 | 28.06 | 27.70 | 27.76 | 2,870 | -0.19(-0.69%) |
Jun 26, 2018 | 27.97 | 27.97 | 27.89 | 27.95 | 3,222 | +0.22(+0.78%) |
Jun 25, 2018 | 28.00 | 28.00 | 27.73 | 27.73 | 267 | -0.55(-1.95%) |
Jun 22, 2018 | 28.35 | 28.35 | 28.27 | 28.28 | 2,189 | +0.23(+0.82%) |
Jun 21, 2018 | 28.21 | 28.05 | 28.05 | 4,652 | -0.19(-0.69%) | |
Jun 20, 2018 | 28.26 | 28.37 | 28.25 | 28.25 | 3,345 | +0.00(+0.00%) |
Jun 19, 2018 | 28.14 | 28.25 | 28.14 | 28.25 | 1,239 | -0.05(-0.17%) |
Jun 18, 2018 | 28.30 | 28.30 | 28.30 | 28.30 | 151 | -0.12(-0.44%) |
Jun 15, 2018 | 28.44 | 28.25 | 28.42 | 1,598 | +0.08(+0.27%) | |
Jun 14, 2018 | 28.37 | 28.39 | 28.32 | 28.34 | 4,469 | +0.00(+0.00%) |
Jun 13, 2018 | 28.45 | 28.45 | 28.34 | 28.34 | 3,759 | +0.02(+0.08%) |
Jun 12, 2018 | 28.45 | 28.45 | 28.32 | 28.32 | 1,836 | -0.09(-0.32%) |
Jun 11, 2018 | 28.36 | 28.41 | 28.36 | 28.41 | 1,834 | +0.13(+0.44%) |
Jun 08, 2018 | 28.15 | 28.28 | 28.15 | 28.28 | 1,988 | +0.17(+0.61%) |
Jun 07, 2018 | 28.20 | 28.21 | 28.09 | 28.11 | 4,155 | +0.10(+0.35%) |
Jun 06, 2018 | 28.08 | 28.08 | 28.00 | 28.02 | 967 | +0.08(+0.27%) |
Jun 05, 2018 | 27.94 | 27.94 | 27.94 | 27.94 | 863 | +0.09(+0.34%) |
Jun 04, 2018 | 27.96 | 27.96 | 27.85 | 27.85 | 2,050 | -0.01(-0.03%) |
Jun 01, 2018 | 27.81 | 27.88 | 27.77 | 27.85 | 3,637 | +0.26(+0.95%) |
May 31, 2018 | 27.59 | 27.59 | 27.59 | 27.59 | 226 | -0.35(-1.25%) |
May 30, 2018 | 27.67 | 27.94 | 27.67 | 27.94 | 1,371 | +0.49(+1.78%) |
May 29, 2018 | 27.73 | 27.73 | 27.39 | 27.45 | 1,842 | -0.25(-0.89%) |
May 25, 2018 | 27.70 | 27.70 | 27.70 | 0 | -0.14(-0.50%) | |
May 24, 2018 | 27.71 | 27.86 | 27.68 | 27.84 | 4,632 | +0.03(+0.11%) |
May 23, 2018 | 27.69 | 27.81 | 27.69 | 27.81 | 1,296 | -0.05(-0.20%) |
May 22, 2018 | 27.95 | 27.97 | 27.87 | 27.87 | 4,531 | -0.13(-0.48%) |
May 21, 2018 | 27.85 | 28.00 | 27.85 | 28.00 | 2,116 | +0.21(+0.76%) |
May 18, 2018 | 27.63 | 27.79 | 27.63 | 27.79 | 1,239 | -0.05(-0.17%) |
May 17, 2018 | 27.84 | 27.84 | 27.84 | 27.84 | 269 | +0.06(+0.21%) |
May 16, 2018 | 27.62 | 27.78 | 27.62 | 27.78 | 1,191 | +0.11(+0.42%) |
May 15, 2018 | 27.56 | 27.66 | 27.51 | 27.66 | 2,154 | -0.10(-0.37%) |
May 14, 2018 | 27.83 | 27.85 | 27.76 | 27.76 | 2,607 | +0.01(+0.02%) |
May 11, 2018 | 27.81 | 27.84 | 27.76 | 27.76 | 1,523 | +0.12(+0.42%) |
May 10, 2018 | 27.64 | 27.64 | 27.64 | 27.64 | 828 | +0.12(+0.45%) |
May 09, 2018 | 27.41 | 27.57 | 27.36 | 27.52 | 2,559 | +0.23(+0.84%) |
May 08, 2018 | 27.25 | 27.31 | 27.25 | 27.29 | 4,634 | -0.03(-0.11%) |
May 07, 2018 | 27.31 | 27.35 | 27.31 | 27.32 | 1,442 | +0.08(+0.28%) |
May 04, 2018 | 27.15 | 27.30 | 27.11 | 27.24 | 8,846 | +0.37(+1.39%) |
May 03, 2018 | 26.84 | 26.97 | 26.64 | 26.87 | 8,730 | -0.17(-0.64%) |
May 02, 2018 | 27.09 | 27.20 | 27.02 | 27.04 | 8,397 | -0.09(-0.32%) |