Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.46 | 25.83 | 25.36 | 25.79 | 65,884 | +0.27(+1.08%) |
May 30, 2019 | 26.06 | 26.06 | 25.44 | 25.52 | 115,428 | -0.69(-2.63%) |
May 29, 2019 | 26.20 | 26.23 | 25.89 | 26.20 | 215,894 | -0.02(-0.07%) |
May 28, 2019 | 25.68 | 26.42 | 25.68 | 26.22 | 151,049 | +0.31(+1.19%) |
May 24, 2019 | 26.11 | 26.42 | 25.72 | 25.91 | 20,307 | -0.29(-1.09%) |
May 23, 2019 | 25.99 | 26.20 | 25.64 | 26.20 | 238,831 | +0.44(+1.70%) |
May 22, 2019 | 25.57 | 25.89 | 25.50 | 25.76 | 30,962 | +0.20(+0.76%) |
May 21, 2019 | 25.01 | 25.57 | 25.01 | 25.57 | 5,796 | +0.61(+2.43%) |
May 20, 2019 | 25.00 | 25.09 | 24.77 | 24.96 | 49,807 | -0.35(-1.38%) |
May 17, 2019 | 25.07 | 25.57 | 25.07 | 25.31 | 45,346 | -0.12(-0.47%) |
May 16, 2019 | 25.46 | 25.94 | 25.35 | 25.43 | 61,742 | -0.51(-1.96%) |
May 15, 2019 | 26.21 | 26.21 | 25.90 | 25.94 | 118,274 | -0.45(-1.69%) |
May 14, 2019 | 26.77 | 26.77 | 26.29 | 26.38 | 9,524 | -0.04(-0.15%) |
May 13, 2019 | 26.78 | 26.79 | 26.15 | 26.42 | 2,376 | -0.25(-0.93%) |
May 10, 2019 | 26.67 | 26.67 | 26.47 | 26.67 | 923 | +0.07(+0.28%) |
May 09, 2019 | 26.40 | 26.65 | 26.31 | 26.59 | 7,414 | +0.20(+0.77%) |
May 08, 2019 | 26.39 | 26.39 | 26.39 | 26.39 | 10,033 | -0.25(-0.94%) |
May 07, 2019 | 26.86 | 26.86 | 26.36 | 26.64 | 3,923 | -0.53(-1.95%) |
May 06, 2019 | 27.66 | 27.66 | 26.80 | 27.17 | 56,016 | -0.74(-2.65%) |
May 03, 2019 | 28.07 | 28.07 | 27.72 | 27.91 | 4,615 | +0.05(+0.17%) |
May 02, 2019 | 27.66 | 28.01 | 27.66 | 27.86 | 2,642 | -0.00(-0.01%) |
May 01, 2019 | 28.12 | 28.12 | 27.66 | 27.87 | 4,678 | +0.04(+0.14%) |
Apr 30, 2019 | 28.18 | 28.18 | 27.72 | 27.83 | 16,071 | -0.15(-0.53%) |
Apr 29, 2019 | 28.29 | 28.29 | 27.78 | 27.98 | 17,058 | -0.09(-0.33%) |
Apr 26, 2019 | 28.32 | 28.32 | 27.66 | 28.07 | 6,346 | -0.18(-0.62%) |
Apr 25, 2019 | 27.96 | 28.24 | 27.80 | 28.24 | 4,692 | +0.24(+0.87%) |
Apr 24, 2019 | 27.92 | 28.05 | 27.66 | 28.00 | 5,484 | +0.08(+0.30%) |
Apr 23, 2019 | 28.12 | 28.20 | 27.60 | 27.92 | 15,927 | -0.58(-2.05%) |
Apr 22, 2019 | 28.27 | 28.53 | 28.11 | 28.50 | 5,359 | +0.14(+0.49%) |
Apr 18, 2019 | 27.96 | 28.44 | 27.95 | 28.36 | 82,615 | +0.66(+2.39%) |
Apr 17, 2019 | 27.98 | 28.31 | 27.49 | 27.70 | 54,451 | +0.17(+0.61%) |
Apr 16, 2019 | 27.92 | 27.92 | 27.45 | 27.53 | 8,184 | -0.37(-1.32%) |
Apr 15, 2019 | 28.35 | 28.35 | 27.80 | 27.90 | 5,720 | -0.29(-1.04%) |
Apr 12, 2019 | 28.49 | 28.49 | 27.99 | 28.19 | 4,269 | +0.00(+0.02%) |
Apr 11, 2019 | 28.40 | 28.50 | 27.95 | 28.19 | 8,978 | -0.13(-0.47%) |
Apr 10, 2019 | 28.42 | 28.55 | 28.32 | 28.32 | 2,208 | +0.03(+0.12%) |
Apr 09, 2019 | 28.76 | 28.76 | 28.29 | 28.29 | 4,250 | -0.11(-0.40%) |
Apr 08, 2019 | 28.48 | 28.70 | 28.16 | 28.40 | 1,936 | -0.11(-0.40%) |
Apr 05, 2019 | 28.81 | 28.81 | 28.26 | 28.51 | 7,153 | -0.01(-0.04%) |
Apr 04, 2019 | 28.24 | 28.73 | 28.22 | 28.53 | 22,133 | +0.11(+0.38%) |
Apr 03, 2019 | 28.31 | 28.66 | 28.18 | 28.42 | 7,795 | +0.14(+0.49%) |
Apr 02, 2019 | 28.56 | 28.89 | 28.19 | 28.28 | 28,842 | -0.16(-0.55%) |
Apr 01, 2019 | 28.60 | 28.82 | 28.30 | 28.44 | 41,394 | -0.20(-0.71%) |
Mar 29, 2019 | 28.47 | 28.75 | 28.47 | 28.64 | 8,769 | +0.08(+0.29%) |
Mar 28, 2019 | 28.45 | 28.56 | 28.11 | 28.56 | 10,553 | +0.38(+1.35%) |
Mar 27, 2019 | 28.38 | 28.42 | 28.05 | 28.18 | 7,039 | -0.36(-1.26%) |
Mar 26, 2019 | 28.79 | 28.80 | 28.47 | 28.54 | 13,028 | +0.22(+0.78%) |
Mar 25, 2019 | 28.47 | 28.52 | 28.17 | 28.31 | 14,330 | -0.48(-1.66%) |
Mar 22, 2019 | 28.86 | 29.03 | 28.71 | 28.79 | 4,730 | -0.31(-1.07%) |
Mar 21, 2019 | 28.90 | 29.12 | 28.90 | 29.10 | 7,891 | +0.18(+0.63%) |
Mar 20, 2019 | 28.89 | 28.92 | 28.62 | 28.92 | 3,231 | +0.36(+1.27%) |
Mar 19, 2019 | 28.89 | 28.98 | 28.21 | 28.56 | 5,523 | -0.70(-2.38%) |
Mar 18, 2019 | 29.03 | 29.38 | 29.03 | 29.25 | 3,638 | +0.20(+0.67%) |
Mar 15, 2019 | 29.48 | 29.69 | 28.89 | 29.06 | 57,461 | -0.53(-1.79%) |
Mar 14, 2019 | 29.48 | 29.59 | 29.47 | 29.59 | 4,595 | +0.02(+0.07%) |
Mar 13, 2019 | 29.47 | 29.68 | 29.31 | 29.57 | 3,671 | +0.32(+1.08%) |
Mar 12, 2019 | 29.34 | 29.47 | 29.25 | 29.25 | 10,045 | -0.12(-0.41%) |
Mar 11, 2019 | 28.70 | 29.45 | 28.70 | 29.37 | 120,358 | +0.76(+2.67%) |
Mar 08, 2019 | 28.50 | 28.82 | 28.40 | 28.61 | 238,961 | +0.01(+0.03%) |
Mar 07, 2019 | 28.39 | 29.11 | 28.38 | 28.60 | 104,142 | +0.39(+1.38%) |
Mar 06, 2019 | 28.44 | 28.75 | 28.21 | 28.21 | 6,029 | -0.32(-1.12%) |
Mar 05, 2019 | 28.22 | 28.63 | 28.22 | 28.53 | 204,849 | +0.12(+0.43%) |
Mar 04, 2019 | 28.48 | 28.62 | 28.20 | 28.41 | 7,461 | -0.19(-0.68%) |
Mar 01, 2019 | 28.68 | 28.69 | 28.31 | 28.60 | 190,153 | +0.41(+1.46%) |
Feb 28, 2019 | 28.64 | 28.77 | 28.19 | 28.19 | 22,286 | -0.45(-1.57%) |
Feb 27, 2019 | 28.69 | 28.69 | 28.40 | 28.64 | 3,628 | +0.15(+0.52%) |
Feb 26, 2019 | 28.77 | 28.93 | 28.50 | 28.50 | 40,054 | -0.32(-1.11%) |
Feb 25, 2019 | 29.21 | 29.21 | 28.77 | 28.82 | 19,666 | -0.41(-1.39%) |
Feb 22, 2019 | 28.83 | 29.46 | 28.83 | 29.22 | 7,153 | +0.13(+0.45%) |
Feb 21, 2019 | 29.28 | 29.28 | 28.83 | 29.09 | 15,478 | -0.11(-0.39%) |
Feb 20, 2019 | 29.18 | 29.41 | 29.12 | 29.21 | 36,190 | +0.29(+1.01%) |
Feb 19, 2019 | 28.39 | 28.99 | 28.39 | 28.92 | 38,740 | +0.86(+3.05%) |
Feb 15, 2019 | 28.17 | 28.61 | 27.98 | 28.06 | 11,076 | +0.10(+0.35%) |
Feb 14, 2019 | 28.10 | 28.24 | 27.83 | 27.96 | 9,305 | -0.16(-0.58%) |
Feb 13, 2019 | 28.10 | 28.46 | 28.10 | 28.12 | 5,811 | -0.25(-0.87%) |
Feb 12, 2019 | 28.44 | 28.60 | 28.17 | 28.37 | 26,246 | +0.42(+1.49%) |
Feb 11, 2019 | 27.98 | 28.07 | 27.86 | 27.95 | 2,291 | -0.02(-0.08%) |
Feb 08, 2019 | 27.82 | 27.98 | 27.33 | 27.98 | 22,499 | +0.46(+1.69%) |
Feb 07, 2019 | 27.64 | 28.05 | 27.51 | 27.51 | 1,362 | -0.29(-1.04%) |
Feb 06, 2019 | 28.16 | 28.16 | 27.73 | 27.80 | 14,818 | -0.20(-0.71%) |
Feb 05, 2019 | 27.62 | 28.16 | 27.62 | 28.00 | 2,234 | +0.62(+2.26%) |
Feb 04, 2019 | 27.20 | 27.61 | 26.88 | 27.38 | 28,478 | +0.19(+0.70%) |
Feb 01, 2019 | 27.07 | 27.27 | 27.07 | 27.19 | 46,615 | -0.13(-0.46%) |
Jan 31, 2019 | 26.96 | 27.35 | 26.96 | 27.32 | 78,597 | +0.12(+0.45%) |
Jan 30, 2019 | 26.69 | 27.20 | 26.69 | 27.20 | 1,746 | +0.50(+1.88%) |
Jan 29, 2019 | 26.05 | 26.70 | 26.05 | 26.69 | 22,802 | +1.07(+4.19%) |
Jan 28, 2019 | 25.93 | 25.97 | 25.25 | 25.62 | 28,464 | +0.83(+3.36%) |
Jan 25, 2019 | 24.74 | 25.19 | 24.61 | 24.79 | 1,384 | +0.01(+0.05%) |
Jan 24, 2019 | 24.99 | 24.99 | 24.77 | 24.77 | 756 | +0.24(+0.99%) |
Jan 23, 2019 | 24.92 | 25.01 | 24.53 | 24.53 | 1,709 | +0.18(+0.73%) |
Jan 22, 2019 | 25.22 | 25.22 | 24.30 | 24.35 | 11,531 | -1.14(-4.49%) |
Jan 18, 2019 | 25.53 | 25.61 | 25.50 | 25.50 | 6,230 | +0.18(+0.70%) |
Jan 17, 2019 | 25.21 | 25.39 | 24.85 | 25.32 | 7,673 | +0.04(+0.15%) |
Jan 16, 2019 | 25.46 | 25.55 | 25.01 | 25.28 | 2,276 | -0.04(-0.14%) |
Jan 15, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 78 | +0.31(+1.25%) |
Jan 14, 2019 | 24.96 | 25.00 | 24.96 | 25.00 | 1,862 | -0.22(-0.86%) |
Jan 11, 2019 | 25.32 | 25.36 | 25.15 | 25.22 | 2,884 | +0.03(+0.14%) |
Jan 10, 2019 | 25.10 | 25.19 | 24.84 | 25.19 | 4,281 | -0.05(-0.21%) |
Jan 09, 2019 | 25.11 | 25.24 | 25.11 | 25.24 | 5,421 | +0.06(+0.24%) |
Jan 08, 2019 | 24.87 | 25.33 | 24.87 | 25.18 | 4,641 | +0.39(+1.58%) |
Jan 07, 2019 | 24.71 | 24.79 | 24.67 | 24.79 | 7,217 | -0.02(-0.09%) |
Jan 04, 2019 | 24.30 | 24.81 | 24.26 | 24.81 | 25,269 | +0.71(+2.95%) |
Jan 03, 2019 | 24.40 | 24.44 | 24.05 | 24.10 | 37,801 | -0.35(-1.44%) |
Jan 02, 2019 | 24.67 | 24.68 | 24.45 | 24.45 | 1,156 | +0.45(+1.90%) |
Dec 31, 2018 | 24.11 | 24.11 | 23.68 | 23.99 | 7,038 | -0.20(-0.84%) |
Dec 28, 2018 | 24.27 | 24.27 | 24.14 | 24.20 | 3,461 | +0.11(+0.46%) |
Dec 27, 2018 | 24.34 | 24.34 | 23.52 | 24.09 | 876 | -0.45(-1.85%) |
Dec 26, 2018 | 23.65 | 24.54 | 23.19 | 24.54 | 7,024 | +1.21(+5.20%) |
Dec 24, 2018 | 23.47 | 23.60 | 23.03 | 23.33 | 1,961 | -0.27(-1.16%) |
Dec 21, 2018 | 24.07 | 24.07 | 23.53 | 23.60 | 692 | -0.16(-0.67%) |
Dec 20, 2018 | 24.52 | 24.52 | 23.68 | 23.76 | 3,443 | -0.20(-0.83%) |
Dec 19, 2018 | 23.96 | 24.21 | 23.96 | 23.96 | 267 | -0.27(-1.10%) |
Dec 18, 2018 | 24.12 | 24.48 | 24.08 | 24.22 | 3,187 | +0.24(+1.00%) |
Dec 17, 2018 | 24.11 | 24.48 | 23.69 | 23.98 | 10,535 | +0.29(+1.20%) |
Dec 14, 2018 | 23.46 | 23.72 | 23.46 | 23.70 | 1,056 | -0.31(-1.29%) |
Dec 13, 2018 | 23.82 | 24.05 | 23.82 | 24.01 | 1,706 | +0.60(+2.57%) |
Dec 12, 2018 | 23.71 | 23.79 | 23.35 | 23.41 | 4,528 | +0.14(+0.59%) |
Dec 11, 2018 | 23.13 | 23.41 | 23.11 | 23.27 | 1,744 | -0.02(-0.07%) |
Dec 10, 2018 | 22.88 | 23.28 | 22.88 | 23.28 | 4,448 | +0.29(+1.26%) |
Dec 07, 2018 | 23.45 | 23.45 | 22.93 | 22.99 | 4,695 | -0.35(-1.50%) |
Dec 06, 2018 | 23.10 | 23.34 | 23.05 | 23.34 | 8,253 | -0.10(-0.44%) |
Dec 04, 2018 | 23.85 | 23.85 | 23.22 | 23.45 | 3,756 | -0.55(-2.31%) |
Dec 03, 2018 | 24.17 | 24.17 | 23.95 | 24.00 | 3,339 | -1.05(-4.18%) |
Nov 30, 2018 | 24.91 | 25.05 | 24.52 | 25.05 | 3,286 | +0.16(+0.65%) |
Nov 29, 2018 | 24.98 | 24.98 | 24.81 | 24.89 | 2,659 | -0.23(-0.92%) |
Nov 28, 2018 | 24.54 | 25.12 | 24.52 | 25.12 | 5,891 | +0.28(+1.13%) |
Nov 27, 2018 | 24.21 | 24.84 | 24.21 | 24.83 | 2,818 | +0.31(+1.25%) |
Nov 26, 2018 | 24.47 | 24.53 | 24.20 | 24.53 | 56,498 | -0.50(-2.01%) |
Nov 23, 2018 | 25.03 | 25.03 | 25.03 | 25.03 | 117 | +0.00(+0.00%) |
Nov 21, 2018 | 25.03 | 25.03 | 25.03 | 0 | +0.37(+1.52%) | |
Nov 20, 2018 | 24.81 | 24.88 | 24.45 | 24.66 | 3,205 | -0.58(-2.30%) |
Nov 19, 2018 | 25.64 | 25.64 | 24.88 | 25.24 | 6,777 | +0.44(+1.79%) |
Nov 16, 2018 | 24.72 | 25.08 | 24.68 | 24.79 | 3,756 | +0.06(+0.24%) |
Nov 15, 2018 | 24.36 | 24.73 | 24.35 | 24.73 | 7,135 | +0.45(+1.86%) |
Nov 14, 2018 | 24.07 | 24.28 | 24.07 | 24.28 | 4,186 | -0.24(-0.97%) |
Nov 13, 2018 | 24.08 | 24.52 | 24.08 | 24.52 | 7,961 | +0.03(+0.10%) |
Nov 12, 2018 | 24.66 | 24.73 | 24.49 | 24.49 | 16,436 | +0.08(+0.31%) |
Nov 09, 2018 | 24.87 | 24.96 | 24.42 | 24.42 | 3,403 | -0.55(-2.18%) |
Nov 08, 2018 | 24.89 | 25.04 | 24.89 | 24.96 | 18,449 | +0.52(+2.13%) |
Nov 07, 2018 | 24.13 | 24.44 | 23.97 | 24.44 | 10,453 | +0.59(+2.48%) |
Nov 06, 2018 | 23.76 | 23.86 | 23.76 | 23.85 | 69,441 | +0.30(+1.27%) |
Nov 05, 2018 | 23.51 | 23.56 | 23.51 | 23.55 | 5,168 | +0.04(+0.16%) |
Nov 02, 2018 | 23.73 | 23.73 | 23.51 | 23.51 | 1,525 | +0.07(+0.29%) |
Nov 01, 2018 | 23.41 | 23.47 | 23.40 | 23.45 | 2,184 | -0.03(-0.11%) |
Oct 31, 2018 | 23.47 | 23.47 | 23.44 | 23.47 | 1,689 | -0.05(-0.22%) |
Oct 30, 2018 | 23.52 | 23.52 | 23.52 | 23.52 | 184 | +0.48(+2.07%) |
Oct 29, 2018 | 23.17 | 23.58 | 23.05 | 23.05 | 6,763 | -0.09(-0.40%) |
Oct 26, 2018 | 23.11 | 23.42 | 23.11 | 23.14 | 2,347 | -0.43(-1.84%) |
Oct 25, 2018 | 23.30 | 23.58 | 23.30 | 23.57 | 581 | +0.27(+1.17%) |
Oct 24, 2018 | 23.69 | 23.69 | 23.26 | 23.30 | 3,069 | -0.68(-2.83%) |
Oct 23, 2018 | 24.01 | 24.10 | 23.86 | 23.98 | 7,804 | -0.22(-0.89%) |
Oct 22, 2018 | 24.36 | 24.36 | 24.00 | 24.20 | 9,620 | -0.09(-0.35%) |
Oct 19, 2018 | 24.28 | 24.28 | 24.08 | 24.28 | 8,333 | +0.17(+0.71%) |
Oct 18, 2018 | 23.97 | 24.28 | 23.97 | 24.11 | 7,193 | -0.38(-1.56%) |
Oct 17, 2018 | 24.63 | 24.76 | 24.27 | 24.49 | 21,740 | -0.06(-0.25%) |
Oct 16, 2018 | 24.49 | 24.61 | 24.45 | 24.55 | 39,905 | +0.61(+2.56%) |
Oct 15, 2018 | 23.68 | 24.36 | 23.62 | 23.94 | 4,168 | +0.64(+2.74%) |
Oct 12, 2018 | 23.41 | 23.41 | 23.24 | 23.30 | 1,173 | -0.25(-1.05%) |
Oct 11, 2018 | 23.43 | 23.70 | 23.17 | 23.55 | 51,814 | -0.22(-0.93%) |
Oct 10, 2018 | 24.21 | 24.21 | 23.77 | 23.77 | 3,099 | -0.43(-1.77%) |
Oct 09, 2018 | 23.88 | 24.20 | 23.88 | 24.20 | 3,682 | +0.13(+0.54%) |
Oct 08, 2018 | 24.54 | 24.54 | 23.72 | 24.07 | 25,108 | -1.15(-4.56%) |
Oct 05, 2018 | 25.52 | 25.52 | 25.18 | 25.22 | 6,690 | -0.09(-0.37%) |
Oct 04, 2018 | 25.75 | 25.75 | 25.30 | 25.31 | 3,678 | -0.49(-1.92%) |
Oct 03, 2018 | 25.74 | 25.94 | 25.73 | 25.81 | 2,056 | -0.26(-1.01%) |
Oct 02, 2018 | 26.16 | 26.19 | 26.02 | 26.07 | 9,699 | -0.05(-0.20%) |
Oct 01, 2018 | 26.07 | 26.13 | 25.90 | 26.12 | 4,292 | -0.50(-1.89%) |
Sep 28, 2018 | 26.75 | 26.75 | 26.52 | 26.62 | 8,685 | -0.05(-0.19%) |
Sep 27, 2018 | 26.62 | 26.99 | 26.58 | 26.68 | 28,745 | -0.16(-0.60%) |
Sep 26, 2018 | 26.71 | 26.85 | 26.62 | 26.84 | 2,343 | +0.30(+1.12%) |
Sep 25, 2018 | 26.35 | 26.55 | 26.32 | 26.54 | 7,381 | +0.66(+2.53%) |
Sep 24, 2018 | 26.33 | 26.33 | 25.77 | 25.88 | 19,710 | +0.38(+1.50%) |
Sep 21, 2018 | 25.83 | 25.83 | 25.47 | 25.50 | 28,287 | -0.12(-0.48%) |
Sep 20, 2018 | 25.23 | 25.69 | 25.23 | 25.62 | 16,933 | +0.06(+0.25%) |
Sep 19, 2018 | 25.60 | 25.69 | 25.25 | 25.56 | 27,988 | -1.02(-3.85%) |
Sep 18, 2018 | 25.89 | 26.85 | 25.86 | 26.58 | 54,858 | +0.15(+0.58%) |
Sep 17, 2018 | 26.19 | 26.61 | 26.15 | 26.43 | 6,238 | -1.20(-4.35%) |
Sep 14, 2018 | 27.57 | 27.77 | 27.57 | 27.63 | 2,934 | +0.22(+0.81%) |
Sep 13, 2018 | 27.23 | 27.42 | 27.23 | 27.41 | 7,265 | -0.08(-0.28%) |
Sep 12, 2018 | 27.85 | 27.85 | 27.48 | 27.48 | 19,989 | -0.77(-2.71%) |
Sep 11, 2018 | 28.28 | 28.29 | 28.16 | 28.25 | 48,565 | -0.04(-0.15%) |
Sep 10, 2018 | 27.73 | 28.29 | 27.73 | 28.29 | 16,505 | +0.20(+0.70%) |
Sep 07, 2018 | 28.11 | 28.11 | 28.10 | 28.10 | 3,403 | -0.06(-0.21%) |
Sep 06, 2018 | 28.08 | 28.21 | 28.03 | 28.16 | 7,043 | +0.01(+0.03%) |
Sep 05, 2018 | 28.27 | 28.49 | 28.08 | 28.15 | 5,826 | -0.39(-1.36%) |
Sep 04, 2018 | 28.86 | 28.86 | 28.51 | 28.54 | 6,095 | -0.36(-1.25%) |
Aug 31, 2018 | 28.90 | 28.90 | 28.90 | 0 | +0.13(+0.47%) | |
Aug 30, 2018 | 28.96 | 28.97 | 28.61 | 28.76 | 7,251 | +0.01(+0.04%) |
Aug 29, 2018 | 28.50 | 28.75 | 28.40 | 28.75 | 7,936 | +0.42(+1.47%) |
Aug 28, 2018 | 28.12 | 28.51 | 28.12 | 28.34 | 5,069 | +0.22(+0.79%) |
Aug 27, 2018 | 28.03 | 28.11 | 28.00 | 28.11 | 5,412 | +0.19(+0.67%) |
Aug 24, 2018 | 27.83 | 27.93 | 27.79 | 27.93 | 3,521 | +0.39(+1.41%) |
Aug 23, 2018 | 27.65 | 27.83 | 27.54 | 27.54 | 30,866 | -0.34(-1.21%) |
Aug 22, 2018 | 27.89 | 28.03 | 27.88 | 27.88 | 2,014 | -0.25(-0.87%) |
Aug 21, 2018 | 28.01 | 28.12 | 28.01 | 28.12 | 1,088 | +0.53(+1.91%) |
Aug 20, 2018 | 27.60 | 27.92 | 27.60 | 27.60 | 6,862 | +0.02(+0.06%) |
Aug 17, 2018 | 27.74 | 27.74 | 27.58 | 27.58 | 1,878 | -0.03(-0.12%) |
Aug 16, 2018 | 27.49 | 27.90 | 27.49 | 27.61 | 57,375 | +0.08(+0.28%) |
Aug 15, 2018 | 27.65 | 27.92 | 27.53 | 27.54 | 12,636 | -0.33(-1.19%) |
Aug 14, 2018 | 27.94 | 28.24 | 27.48 | 27.87 | 19,917 | -0.08(-0.27%) |
Aug 13, 2018 | 28.41 | 28.51 | 27.94 | 27.94 | 51,703 | -0.78(-2.70%) |
Aug 10, 2018 | 29.06 | 29.21 | 28.48 | 28.72 | 14,789 | -0.34(-1.16%) |
Aug 09, 2018 | 29.24 | 29.24 | 29.06 | 29.06 | 2,143 | -0.06(-0.20%) |
Aug 08, 2018 | 29.23 | 29.24 | 29.10 | 29.12 | 2,068 | +0.13(+0.46%) |
Aug 07, 2018 | 28.92 | 29.03 | 28.92 | 28.98 | 5,686 | +0.21(+0.74%) |
Aug 06, 2018 | 29.08 | 29.08 | 28.18 | 28.77 | 9,880 | -0.33(-1.14%) |
Aug 03, 2018 | 28.97 | 29.25 | 28.94 | 29.10 | 57,161 | -0.03(-0.12%) |
Aug 02, 2018 | 29.37 | 29.37 | 28.94 | 29.14 | 24,357 | +0.03(+0.12%) |
Aug 01, 2018 | 28.83 | 29.10 | 28.83 | 29.10 | 2,334 | +0.12(+0.41%) |
Jul 31, 2018 | 28.73 | 29.07 | 28.73 | 28.98 | 13,285 | +0.87(+3.09%) |
Jul 30, 2018 | 28.53 | 28.53 | 28.09 | 28.11 | 8,711 | +0.09(+0.30%) |
Jul 27, 2018 | 28.64 | 28.64 | 27.99 | 28.03 | 4,460 | -0.30(-1.05%) |
Jul 26, 2018 | 28.36 | 28.45 | 28.13 | 28.33 | 15,262 | -0.21(-0.75%) |
Jul 25, 2018 | 28.36 | 28.54 | 27.86 | 28.54 | 25,267 | -0.16(-0.56%) |
Jul 24, 2018 | 28.35 | 28.35 | 28.35 | 28.70 | 6,355 | -0.06(-0.21%) |
Jul 23, 2018 | 29.04 | 29.04 | 28.60 | 28.76 | 8,029 | -0.01(-0.03%) |
Jul 20, 2018 | 28.72 | 29.11 | 28.69 | 28.77 | 15,754 | +0.05(+0.18%) |
Jul 19, 2018 | 28.93 | 28.93 | 28.61 | 28.72 | 6,422 | -0.39(-1.35%) |
Jul 18, 2018 | 29.46 | 29.65 | 28.74 | 29.11 | 8,567 | +0.17(+0.59%) |
Jul 17, 2018 | 28.80 | 29.22 | 28.79 | 28.94 | 18,026 | +0.06(+0.21%) |
Jul 16, 2018 | 29.41 | 29.44 | 28.80 | 28.88 | 24,537 | -0.37(-1.28%) |
Jul 13, 2018 | 29.49 | 29.49 | 29.25 | 29.26 | 25,208 | -0.02(-0.06%) |
Jul 12, 2018 | 29.39 | 29.67 | 29.27 | 29.27 | 18,927 | -0.32(-1.07%) |
Jul 11, 2018 | 29.27 | 29.77 | 29.27 | 29.59 | 27,940 | +0.10(+0.35%) |
Jul 10, 2018 | 29.26 | 29.78 | 29.26 | 29.49 | 8,938 | +0.26(+0.87%) |
Jul 09, 2018 | 29.31 | 29.52 | 29.12 | 29.23 | 20,594 | -0.58(-1.94%) |
Jul 06, 2018 | 29.59 | 29.81 | 29.59 | 29.81 | 19,723 | +0.05(+0.16%) |
Jul 05, 2018 | 29.57 | 29.81 | 29.57 | 29.76 | 12,989 | -0.34(-1.15%) |
Jul 03, 2018 | 30.11 | 30.11 | 30.11 | 0 | -0.14(-0.45%) | |
Jul 02, 2018 | 29.87 | 30.24 | 29.87 | 30.24 | 6,186 | -0.35(-1.14%) |
Jun 29, 2018 | 30.76 | 30.90 | 30.59 | 30.59 | 30,981 | +0.31(+1.01%) |
Jun 28, 2018 | 29.95 | 30.32 | 29.95 | 30.29 | 22,518 | +0.66(+2.24%) |
Jun 27, 2018 | 29.81 | 29.89 | 29.62 | 29.62 | 10,411 | -0.39(-1.31%) |
Jun 26, 2018 | 29.95 | 30.08 | 29.86 | 30.01 | 19,047 | -0.03(-0.11%) |
Jun 25, 2018 | 30.29 | 30.33 | 30.05 | 30.05 | 28,632 | -0.03(-0.11%) |
Jun 22, 2018 | 29.90 | 30.31 | 29.90 | 30.08 | 5,915 | +0.02(+0.06%) |
Jun 21, 2018 | 29.77 | 30.13 | 29.77 | 30.07 | 3,873 | +0.21(+0.71%) |
Jun 20, 2018 | 29.65 | 29.86 | 29.65 | 29.85 | 13,275 | +0.18(+0.60%) |
Jun 19, 2018 | 29.50 | 29.67 | 29.45 | 29.67 | 16,303 | +0.03(+0.12%) |
Jun 18, 2018 | 29.54 | 29.77 | 29.54 | 29.64 | 35,857 | -0.09(-0.32%) |
Jun 15, 2018 | 29.83 | 29.71 | 29.73 | 3,298 | +0.03(+0.09%) | |
Jun 14, 2018 | 29.90 | 30.07 | 29.62 | 29.71 | 19,210 | -0.02(-0.08%) |
Jun 13, 2018 | 29.57 | 30.12 | 29.57 | 29.73 | 19,524 | +0.47(+1.59%) |
Jun 12, 2018 | 29.12 | 29.38 | 29.12 | 29.27 | 26,404 | -0.04(-0.15%) |
Jun 11, 2018 | 29.20 | 29.39 | 29.13 | 29.31 | 17,271 | +0.22(+0.76%) |
Jun 08, 2018 | 28.80 | 29.13 | 28.80 | 29.09 | 32,318 | +0.04(+0.15%) |
Jun 07, 2018 | 28.80 | 29.11 | 28.80 | 29.04 | 36,524 | +0.20(+0.71%) |
Jun 06, 2018 | 28.84 | 309,055 | -0.75(-2.53%) | |||
Jun 05, 2018 | 29.50 | 29.67 | 29.49 | 29.59 | 44,431 | -0.23(-0.77%) |
Jun 04, 2018 | 29.90 | 30.09 | 29.55 | 29.82 | 269,771 | -0.60(-1.96%) |