Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.36 | 27.38 | 27.34 | 27.36 | 62,969 | -0.03(-0.10%) |
Apr 29, 2019 | 27.38 | 27.38 | 27.35 | 27.38 | 69,022 | +0.04(+0.13%) |
Apr 26, 2019 | 27.34 | 27.38 | 27.33 | 27.35 | 124,475 | +0.02(+0.07%) |
Apr 25, 2019 | 27.35 | 27.35 | 27.30 | 27.33 | 110,878 | -0.03(-0.10%) |
Apr 24, 2019 | 27.37 | 27.38 | 27.33 | 27.36 | 273,178 | -0.05(-0.16%) |
Apr 23, 2019 | 27.38 | 27.41 | 27.36 | 27.40 | 114,500 | +0.05(+0.17%) |
Apr 22, 2019 | 27.37 | 27.38 | 27.34 | 27.36 | 77,193 | +0.00(+0.00%) |
Apr 18, 2019 | 27.37 | 27.38 | 27.34 | 27.36 | 118,390 | -0.02(-0.07%) |
Apr 17, 2019 | 27.38 | 27.38 | 27.36 | 27.38 | 108,066 | +0.01(+0.03%) |
Apr 16, 2019 | 27.39 | 27.39 | 27.36 | 27.37 | 185,814 | -0.01(-0.03%) |
Apr 15, 2019 | 27.38 | 27.38 | 27.33 | 27.38 | 150,919 | +0.03(+0.10%) |
Apr 12, 2019 | 27.35 | 27.38 | 27.35 | 27.35 | 68,268 | +0.03(+0.10%) |
Apr 11, 2019 | 27.35 | 27.35 | 27.31 | 27.32 | 55,115 | -0.03(-0.10%) |
Apr 10, 2019 | 27.31 | 27.36 | 27.30 | 27.35 | 108,299 | +0.05(+0.17%) |
Apr 09, 2019 | 27.30 | 27.34 | 27.30 | 27.30 | 79,229 | -0.05(-0.20%) |
Apr 08, 2019 | 27.35 | 27.36 | 27.32 | 27.36 | 66,143 | +0.03(+0.10%) |
Apr 05, 2019 | 27.31 | 27.35 | 27.31 | 27.33 | 361,699 | +0.03(+0.11%) |
Apr 04, 2019 | 27.28 | 27.31 | 27.27 | 27.30 | 80,455 | +0.02(+0.09%) |
Apr 03, 2019 | 27.26 | 27.32 | 27.26 | 27.28 | 63,477 | +0.04(+0.13%) |
Apr 02, 2019 | 27.27 | 27.27 | 27.21 | 27.24 | 63,491 | +0.01(+0.03%) |
Apr 01, 2019 | 27.20 | 27.26 | 27.20 | 27.23 | 173,425 | +0.05(+0.20%) |
Mar 29, 2019 | 27.17 | 27.18 | 27.15 | 27.18 | 135,761 | +0.04(+0.13%) |
Mar 28, 2019 | 27.13 | 27.15 | 27.10 | 27.14 | 194,775 | +0.00(+0.00%) |
Mar 27, 2019 | 27.14 | 27.16 | 27.10 | 27.14 | 241,558 | +0.01(+0.03%) |
Mar 26, 2019 | 27.16 | 27.18 | 27.12 | 27.13 | 77,689 | +0.03(+0.10%) |
Mar 25, 2019 | 27.09 | 27.12 | 27.07 | 27.10 | 141,676 | +0.02(+0.07%) |
Mar 22, 2019 | 27.15 | 27.19 | 27.09 | 27.09 | 107,436 | -0.15(-0.56%) |
Mar 21, 2019 | 27.19 | 27.25 | 27.19 | 27.24 | 186,431 | +0.00(+0.00%) |
Mar 20, 2019 | 27.19 | 27.26 | 27.15 | 27.24 | 170,222 | +0.06(+0.23%) |
Mar 19, 2019 | 27.20 | 27.21 | 27.17 | 27.18 | 115,519 | +0.00(+0.00%) |
Mar 18, 2019 | 27.13 | 27.18 | 27.13 | 27.18 | 283,290 | +0.05(+0.17%) |
Mar 15, 2019 | 27.10 | 27.15 | 27.10 | 27.13 | 164,972 | +0.05(+0.20%) |
Mar 14, 2019 | 27.10 | 27.10 | 27.07 | 27.08 | 93,738 | -0.02(-0.07%) |
Mar 13, 2019 | 27.10 | 27.11 | 27.07 | 27.10 | 149,242 | +0.05(+0.17%) |
Mar 12, 2019 | 27.04 | 27.08 | 27.04 | 27.05 | 85,596 | +0.03(+0.10%) |
Mar 11, 2019 | 26.99 | 27.04 | 26.99 | 27.02 | 933,657 | +0.07(+0.27%) |
Mar 08, 2019 | 26.94 | 26.95 | 26.92 | 26.95 | 125,914 | -0.03(-0.10%) |
Mar 07, 2019 | 27.05 | 27.05 | 26.97 | 26.98 | 213,990 | -0.08(-0.30%) |
Mar 06, 2019 | 27.10 | 27.10 | 27.05 | 27.06 | 61,930 | -0.04(-0.13%) |
Mar 05, 2019 | 27.08 | 27.10 | 27.07 | 27.10 | 130,471 | +0.03(+0.10%) |
Mar 04, 2019 | 27.10 | 27.10 | 27.03 | 27.07 | 101,224 | -0.02(-0.07%) |
Mar 01, 2019 | 27.10 | 27.10 | 27.06 | 27.09 | 107,104 | +0.03(+0.10%) |
Feb 28, 2019 | 27.08 | 27.09 | 27.04 | 27.06 | 187,228 | -0.02(-0.07%) |
Feb 27, 2019 | 27.10 | 27.11 | 27.05 | 27.08 | 145,440 | -0.04(-0.13%) |
Feb 26, 2019 | 27.07 | 27.12 | 27.07 | 27.11 | 82,052 | +0.04(+0.16%) |
Feb 25, 2019 | 27.09 | 27.11 | 27.07 | 27.07 | 130,466 | +0.00(+0.00%) |
Feb 22, 2019 | 27.01 | 27.07 | 27.01 | 27.07 | 254,041 | +0.09(+0.34%) |
Feb 21, 2019 | 27.02 | 27.02 | 26.96 | 26.98 | 556,599 | -0.02(-0.07%) |
Feb 20, 2019 | 27.00 | 27.02 | 26.98 | 27.00 | 1,079,736 | +0.02(+0.07%) |
Feb 19, 2019 | 26.94 | 26.99 | 26.94 | 26.98 | 241,926 | +0.04(+0.13%) |
Feb 15, 2019 | 26.90 | 26.96 | 26.90 | 26.94 | 217,971 | +0.05(+0.20%) |
Feb 14, 2019 | 26.86 | 26.90 | 26.85 | 26.89 | 852,950 | +0.04(+0.13%) |
Feb 13, 2019 | 26.88 | 26.89 | 26.85 | 26.85 | 99,711 | -0.01(-0.03%) |
Feb 12, 2019 | 26.85 | 26.90 | 26.85 | 26.86 | 193,437 | +0.08(+0.30%) |
Feb 11, 2019 | 26.80 | 26.82 | 26.78 | 26.78 | 494,723 | -0.02(-0.08%) |
Feb 08, 2019 | 26.81 | 26.83 | 26.77 | 26.80 | 218,745 | -0.01(-0.05%) |
Feb 07, 2019 | 26.84 | 26.87 | 26.79 | 26.82 | 270,367 | -0.08(-0.30%) |
Feb 06, 2019 | 26.91 | 26.91 | 26.87 | 26.90 | 384,420 | -0.03(-0.10%) |
Feb 05, 2019 | 26.84 | 26.94 | 26.84 | 26.92 | 6,647,317 | +0.07(+0.27%) |
Feb 04, 2019 | 26.80 | 26.86 | 26.80 | 26.85 | 537,858 | +0.02(+0.07%) |
Feb 01, 2019 | 26.83 | 26.85 | 26.78 | 26.83 | 325,297 | +0.01(+0.03%) |
Jan 31, 2019 | 26.82 | 26.88 | 26.81 | 26.82 | 335,862 | +0.04(+0.14%) |
Jan 30, 2019 | 26.69 | 26.80 | 26.68 | 26.79 | 354,402 | +0.12(+0.44%) |
Jan 29, 2019 | 26.68 | 26.70 | 26.66 | 26.67 | 888,138 | +0.03(+0.10%) |
Jan 28, 2019 | 26.63 | 26.66 | 26.61 | 26.64 | 1,072,523 | -0.07(-0.27%) |
Jan 25, 2019 | 26.72 | 26.73 | 26.67 | 26.72 | 281,592 | +0.07(+0.27%) |
Jan 24, 2019 | 26.61 | 26.64 | 26.60 | 26.64 | 136,056 | +0.07(+0.27%) |
Jan 23, 2019 | 26.60 | 26.62 | 26.54 | 26.57 | 301,447 | +0.03(+0.10%) |
Jan 22, 2019 | 26.54 | 26.62 | 26.53 | 26.54 | 227,314 | -0.09(-0.34%) |
Jan 18, 2019 | 26.53 | 26.66 | 26.53 | 26.63 | 242,755 | +0.06(+0.24%) |
Jan 17, 2019 | 26.52 | 26.60 | 26.49 | 26.57 | 272,969 | +0.04(+0.14%) |
Jan 16, 2019 | 26.51 | 26.56 | 26.51 | 26.54 | 187,752 | +0.04(+0.17%) |
Jan 15, 2019 | 26.46 | 26.53 | 26.45 | 26.49 | 199,689 | +0.06(+0.21%) |
Jan 14, 2019 | 26.47 | 26.50 | 26.43 | 26.44 | 289,813 | -0.06(-0.24%) |
Jan 11, 2019 | 26.46 | 26.51 | 26.46 | 26.50 | 469,467 | -0.02(-0.07%) |
Jan 10, 2019 | 26.48 | 26.54 | 26.46 | 26.52 | 198,110 | +0.00(+0.00%) |
Jan 09, 2019 | 26.46 | 26.54 | 26.46 | 26.52 | 152,965 | +0.09(+0.34%) |
Jan 08, 2019 | 26.38 | 26.44 | 26.38 | 26.43 | 112,104 | +0.05(+0.17%) |
Jan 07, 2019 | 26.22 | 26.43 | 26.22 | 26.38 | 236,122 | +0.05(+0.21%) |
Jan 04, 2019 | 26.17 | 26.39 | 26.17 | 26.33 | 144,502 | +0.23(+0.87%) |
Jan 03, 2019 | 26.14 | 26.17 | 26.06 | 26.10 | 386,342 | -0.03(-0.10%) |
Jan 02, 2019 | 26.04 | 26.20 | 26.04 | 26.13 | 463,317 | +0.03(+0.10%) |
Dec 31, 2018 | 26.18 | 26.21 | 26.00 | 26.10 | 1,043,716 | -0.05(-0.21%) |
Dec 28, 2018 | 26.10 | 26.21 | 26.05 | 26.16 | 1,033,869 | +0.12(+0.45%) |
Dec 27, 2018 | 26.10 | 26.11 | 25.97 | 26.04 | 1,095,769 | -0.04(-0.14%) |
Dec 26, 2018 | 25.88 | 26.08 | 25.85 | 26.08 | 690,780 | +0.19(+0.72%) |
Dec 24, 2018 | 25.91 | 25.97 | 25.86 | 25.89 | 272,402 | -0.07(-0.27%) |
Dec 21, 2018 | 26.03 | 26.08 | 25.94 | 25.96 | 2,369,541 | -0.08(-0.31%) |
Dec 20, 2018 | 26.08 | 26.13 | 25.96 | 26.04 | 1,653,807 | -0.07(-0.27%) |
Dec 19, 2018 | 26.25 | 26.27 | 26.07 | 26.11 | 514,918 | -0.12(-0.44%) |
Dec 18, 2018 | 26.24 | 26.27 | 26.18 | 26.23 | 597,385 | -0.01(-0.03%) |
Dec 17, 2018 | 26.39 | 26.39 | 26.19 | 26.24 | 548,998 | -0.06(-0.24%) |
Dec 14, 2018 | 26.39 | 27.27 | 26.30 | 26.30 | 248,161 | -0.08(-0.30%) |
Dec 13, 2018 | 26.43 | 26.44 | 26.37 | 26.38 | 223,223 | -0.02(-0.07%) |
Dec 12, 2018 | 26.38 | 26.45 | 26.38 | 26.39 | 236,923 | +0.05(+0.20%) |
Dec 11, 2018 | 26.41 | 26.41 | 26.27 | 26.34 | 866,418 | +0.03(+0.10%) |
Dec 10, 2018 | 26.30 | 26.35 | 26.23 | 26.32 | 689,661 | -0.03(-0.10%) |
Dec 07, 2018 | 26.44 | 26.50 | 26.33 | 26.34 | 356,851 | -0.11(-0.40%) |
Dec 06, 2018 | 26.45 | 26.47 | 26.32 | 26.45 | 278,974 | -0.08(-0.30%) |
Dec 04, 2018 | 26.71 | 26.71 | 26.51 | 26.53 | 720,919 | -0.19(-0.70%) |
Dec 03, 2018 | 26.73 | 26.76 | 26.67 | 26.71 | 304,823 | +0.15(+0.57%) |
Nov 30, 2018 | 26.59 | 26.59 | 26.54 | 26.56 | 388,083 | -0.02(-0.07%) |
Nov 29, 2018 | 26.55 | 26.61 | 26.54 | 26.58 | 402,857 | -0.01(-0.03%) |
Nov 28, 2018 | 26.52 | 26.61 | 26.44 | 26.59 | 136,874 | +0.13(+0.50%) |
Nov 27, 2018 | 26.44 | 26.47 | 26.39 | 26.46 | 1,004,899 | -0.01(-0.03%) |
Nov 26, 2018 | 26.41 | 26.49 | 26.41 | 26.47 | 96,978 | +0.12(+0.44%) |
Nov 23, 2018 | 26.40 | 26.42 | 26.33 | 26.35 | 39,575 | -0.08(-0.29%) |
Nov 21, 2018 | 26.43 | 26.43 | 26.43 | 0 | +0.07(+0.25%) | |
Nov 20, 2018 | 26.33 | 26.41 | 26.33 | 26.36 | 128,663 | -0.06(-0.24%) |
Nov 19, 2018 | 26.48 | 26.54 | 26.42 | 26.42 | 156,572 | -0.12(-0.43%) |
Nov 16, 2018 | 26.48 | 26.57 | 26.48 | 26.54 | 184,119 | +0.00(+0.00%) |
Nov 15, 2018 | 26.49 | 26.59 | 26.43 | 26.54 | 217,253 | +0.02(+0.07%) |
Nov 14, 2018 | 26.53 | 26.58 | 26.46 | 26.52 | 200,306 | +0.01(+0.03%) |
Nov 13, 2018 | 26.47 | 26.57 | 26.43 | 26.51 | 304,243 | +0.05(+0.20%) |
Nov 12, 2018 | 26.59 | 26.59 | 26.46 | 26.46 | 138,428 | -0.12(-0.47%) |
Nov 09, 2018 | 26.61 | 26.66 | 26.55 | 26.58 | 72,610 | -0.12(-0.43%) |
Nov 08, 2018 | 26.71 | 26.74 | 26.65 | 26.70 | 164,720 | -0.04(-0.17%) |
Nov 07, 2018 | 26.72 | 26.76 | 26.66 | 26.74 | 310,732 | +0.10(+0.39%) |
Nov 06, 2018 | 26.63 | 26.64 | 26.28 | 26.64 | 114,661 | +0.01(+0.05%) |
Nov 05, 2018 | 26.70 | 26.70 | 25.82 | 26.63 | 136,795 | +0.00(+0.00%) |
Nov 02, 2018 | 26.66 | 26.74 | 26.59 | 26.63 | 105,758 | +0.00(+0.00%) |
Nov 01, 2018 | 26.53 | 26.66 | 26.52 | 26.63 | 270,429 | +0.13(+0.50%) |
Oct 31, 2018 | 26.45 | 26.54 | 26.45 | 26.49 | 168,515 | +0.12(+0.44%) |
Oct 30, 2018 | 26.28 | 26.38 | 26.28 | 26.38 | 121,976 | +0.07(+0.27%) |
Oct 29, 2018 | 26.43 | 26.46 | 26.17 | 26.31 | 144,013 | -0.03(-0.10%) |
Oct 26, 2018 | 26.20 | 26.44 | 26.20 | 26.33 | 139,358 | -0.08(-0.30%) |
Oct 25, 2018 | 26.39 | 26.47 | 26.38 | 26.41 | 466,572 | +0.05(+0.20%) |
Oct 24, 2018 | 26.55 | 26.55 | 25.96 | 26.36 | 143,886 | -0.17(-0.64%) |
Oct 23, 2018 | 26.51 | 26.58 | 25.74 | 26.53 | 223,058 | -0.12(-0.43%) |
Oct 22, 2018 | 26.63 | 27.12 | 26.60 | 26.64 | 79,583 | +0.01(+0.04%) |
Oct 19, 2018 | 26.65 | 26.72 | 26.61 | 26.63 | 57,840 | +0.03(+0.10%) |
Oct 18, 2018 | 26.75 | 26.75 | 26.60 | 26.61 | 108,104 | -0.18(-0.66%) |
Oct 17, 2018 | 26.79 | 26.81 | 26.75 | 26.79 | 125,553 | -0.04(-0.17%) |
Oct 16, 2018 | 26.72 | 26.84 | 26.67 | 26.83 | 192,693 | +0.19(+0.70%) |
Oct 15, 2018 | 26.63 | 26.80 | 26.61 | 26.64 | 174,281 | +0.02(+0.07%) |
Oct 12, 2018 | 26.65 | 26.71 | 26.56 | 26.63 | 388,196 | +0.04(+0.17%) |
Oct 11, 2018 | 26.61 | 26.67 | 26.56 | 26.58 | 207,895 | -0.04(-0.17%) |
Oct 10, 2018 | 26.83 | 26.83 | 26.63 | 26.63 | 171,323 | -0.25(-0.92%) |
Oct 09, 2018 | 26.86 | 26.91 | 26.84 | 26.87 | 102,118 | -0.02(-0.07%) |
Oct 08, 2018 | 26.93 | 26.98 | 26.84 | 26.89 | 70,122 | -0.05(-0.20%) |
Oct 05, 2018 | 27.02 | 27.02 | 26.91 | 26.94 | 98,317 | -0.08(-0.30%) |
Oct 04, 2018 | 27.15 | 27.15 | 27.00 | 27.02 | 87,843 | -0.15(-0.55%) |
Oct 03, 2018 | 27.26 | 27.26 | 27.15 | 27.18 | 96,589 | -0.04(-0.13%) |
Oct 02, 2018 | 27.22 | 27.24 | 27.18 | 27.21 | 309,826 | -0.01(-0.03%) |
Oct 01, 2018 | 27.26 | 27.30 | 27.22 | 27.22 | 104,274 | -0.03(-0.10%) |
Sep 28, 2018 | 27.23 | 27.28 | 27.23 | 27.25 | 166,418 | +0.00(+0.02%) |
Sep 27, 2018 | 27.27 | 27.30 | 27.24 | 27.24 | 174,823 | -0.02(-0.08%) |
Sep 26, 2018 | 27.26 | 27.33 | 27.24 | 27.26 | 89,676 | +0.01(+0.03%) |
Sep 25, 2018 | 27.25 | 27.28 | 27.23 | 27.26 | 93,751 | +0.05(+0.20%) |
Sep 24, 2018 | 27.20 | 27.25 | 27.15 | 27.20 | 176,152 | -0.08(-0.29%) |
Sep 21, 2018 | 27.29 | 27.30 | 27.25 | 27.28 | 435,325 | +0.01(+0.03%) |
Sep 20, 2018 | 27.23 | 27.27 | 27.22 | 27.27 | 243,486 | +0.11(+0.39%) |
Sep 19, 2018 | 27.16 | 27.21 | 27.16 | 27.17 | 89,370 | -0.02(-0.07%) |
Sep 18, 2018 | 27.16 | 27.18 | 27.14 | 27.18 | 247,651 | +0.06(+0.23%) |
Sep 17, 2018 | 27.16 | 27.33 | 27.10 | 27.12 | 96,324 | -0.04(-0.16%) |
Sep 14, 2018 | 27.18 | 27.19 | 27.13 | 27.17 | 155,030 | +0.04(+0.16%) |
Sep 13, 2018 | 27.14 | 27.25 | 27.12 | 27.12 | 122,129 | +0.03(+0.12%) |
Sep 12, 2018 | 27.06 | 27.10 | 27.01 | 27.09 | 98,911 | +0.03(+0.11%) |
Sep 11, 2018 | 27.02 | 27.07 | 26.96 | 27.06 | 598,374 | +0.04(+0.13%) |
Sep 10, 2018 | 27.07 | 27.08 | 27.02 | 27.02 | 628,793 | +0.00(+0.00%) |
Sep 07, 2018 | 27.05 | 27.08 | 27.01 | 27.02 | 137,103 | -0.06(-0.23%) |
Sep 06, 2018 | 27.13 | 27.15 | 27.05 | 27.09 | 123,146 | -0.03(-0.10%) |
Sep 05, 2018 | 27.19 | 27.19 | 27.08 | 27.11 | 174,954 | -0.10(-0.36%) |
Sep 04, 2018 | 27.25 | 27.25 | 27.15 | 27.21 | 118,188 | -0.05(-0.20%) |
Aug 31, 2018 | 27.26 | 27.26 | 27.26 | 0 | +0.03(+0.10%) | |
Aug 30, 2018 | 27.30 | 27.34 | 27.23 | 27.24 | 108,238 | -0.09(-0.32%) |
Aug 29, 2018 | 27.26 | 27.33 | 27.26 | 27.33 | 92,444 | +0.04(+0.13%) |
Aug 28, 2018 | 27.34 | 27.34 | 27.26 | 27.29 | 273,797 | -0.03(-0.10%) |
Aug 27, 2018 | 27.27 | 27.32 | 27.27 | 27.32 | 83,585 | +0.10(+0.36%) |
Aug 24, 2018 | 27.15 | 27.24 | 27.15 | 27.22 | 64,379 | +0.08(+0.29%) |
Aug 23, 2018 | 27.16 | 27.20 | 27.12 | 27.14 | 75,545 | -0.03(-0.10%) |
Aug 22, 2018 | 27.13 | 27.20 | 27.13 | 27.17 | 70,529 | -0.01(-0.03%) |
Aug 21, 2018 | 27.14 | 27.18 | 27.13 | 27.18 | 94,115 | +0.07(+0.26%) |
Aug 20, 2018 | 27.09 | 27.26 | 27.05 | 27.10 | 98,196 | +0.06(+0.23%) |
Aug 17, 2018 | 27.01 | 27.06 | 27.00 | 27.04 | 120,980 | +0.04(+0.13%) |
Aug 16, 2018 | 27.02 | 27.04 | 27.00 | 27.01 | 78,022 | +0.06(+0.23%) |
Aug 15, 2018 | 27.01 | 27.01 | 26.92 | 26.94 | 94,424 | -0.11(-0.39%) |
Aug 14, 2018 | 27.08 | 27.09 | 27.03 | 27.05 | 140,274 | +0.02(+0.07%) |
Aug 13, 2018 | 27.10 | 27.10 | 27.02 | 27.03 | 111,664 | -0.10(-0.36%) |
Aug 10, 2018 | 27.10 | 27.15 | 27.08 | 27.13 | 94,258 | -0.05(-0.20%) |
Aug 09, 2018 | 27.16 | 27.23 | 27.16 | 27.18 | 104,735 | -0.01(-0.03%) |
Aug 08, 2018 | 27.21 | 27.25 | 27.16 | 27.19 | 67,089 | +0.00(+0.00%) |
Aug 07, 2018 | 27.19 | 27.24 | 27.19 | 27.19 | 99,686 | +0.02(+0.07%) |
Aug 06, 2018 | 27.20 | 27.20 | 27.12 | 27.18 | 100,354 | -0.02(-0.07%) |
Aug 03, 2018 | 27.14 | 27.19 | 27.13 | 27.19 | 97,302 | +0.05(+0.20%) |
Aug 02, 2018 | 27.17 | 27.17 | 27.09 | 27.14 | 78,629 | +0.00(+0.00%) |
Aug 01, 2018 | 27.13 | 27.23 | 27.11 | 27.14 | 193,337 | -0.05(-0.20%) |
Jul 31, 2018 | 27.19 | 27.22 | 27.15 | 27.19 | 62,052 | +0.04(+0.16%) |
Jul 30, 2018 | 27.21 | 27.21 | 27.13 | 27.15 | 103,192 | -0.05(-0.20%) |
Jul 27, 2018 | 27.26 | 27.30 | 27.18 | 27.20 | 125,264 | -0.05(-0.18%) |
Jul 26, 2018 | 27.21 | 27.27 | 27.21 | 27.25 | 71,363 | +0.01(+0.02%) |
Jul 25, 2018 | 27.20 | 27.26 | 27.18 | 27.25 | 100,841 | +0.10(+0.36%) |
Jul 24, 2018 | 27.18 | 27.24 | 27.15 | 27.15 | 171,180 | +0.01(+0.04%) |
Jul 23, 2018 | 27.16 | 27.16 | 27.09 | 27.14 | 83,056 | -0.01(-0.04%) |
Jul 20, 2018 | 27.17 | 27.17 | 27.13 | 27.15 | 60,310 | +0.02(+0.07%) |
Jul 19, 2018 | 27.15 | 27.15 | 27.10 | 27.13 | 139,082 | -0.02(-0.07%) |
Jul 18, 2018 | 27.15 | 27.18 | 27.13 | 27.15 | 123,067 | +0.00(+0.00%) |
Jul 17, 2018 | 27.08 | 27.18 | 27.08 | 27.15 | 49,630 | +0.03(+0.10%) |
Jul 16, 2018 | 27.18 | 27.18 | 27.10 | 27.12 | 259,695 | -0.03(-0.11%) |
Jul 13, 2018 | 27.11 | 27.17 | 27.11 | 27.15 | 53,799 | +0.03(+0.11%) |
Jul 12, 2018 | 27.09 | 27.15 | 27.09 | 27.12 | 170,735 | +0.08(+0.30%) |
Jul 11, 2018 | 27.11 | 27.12 | 27.02 | 27.04 | 95,115 | -0.11(-0.39%) |
Jul 10, 2018 | 27.14 | 27.17 | 27.12 | 27.15 | 86,113 | +0.02(+0.07%) |
Jul 09, 2018 | 27.10 | 27.16 | 27.10 | 27.13 | 408,579 | +0.05(+0.20%) |
Jul 06, 2018 | 26.97 | 27.08 | 26.97 | 27.08 | 89,517 | +0.11(+0.39%) |
Jul 05, 2018 | 26.88 | 26.98 | 26.88 | 26.97 | 113,867 | +0.05(+0.20%) |
Jul 03, 2018 | 26.92 | 26.92 | 26.92 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 26.87 | 26.92 | 26.84 | 26.92 | 147,548 | -0.04(-0.13%) |
Jun 29, 2018 | 26.94 | 27.04 | 26.93 | 26.95 | 68,321 | +0.05(+0.20%) |
Jun 28, 2018 | 26.88 | 26.93 | 26.83 | 26.90 | 80,470 | +0.04(+0.13%) |
Jun 27, 2018 | 27.03 | 27.03 | 26.86 | 26.86 | 212,147 | -0.13(-0.49%) |
Jun 26, 2018 | 26.99 | 27.02 | 26.95 | 27.00 | 215,873 | +0.05(+0.20%) |
Jun 25, 2018 | 27.10 | 27.10 | 26.92 | 26.94 | 106,022 | -0.17(-0.62%) |
Jun 22, 2018 | 27.15 | 27.15 | 27.09 | 27.11 | 104,709 | +0.04(+0.13%) |
Jun 21, 2018 | 27.16 | 27.16 | 27.07 | 27.08 | 224,042 | -0.10(-0.36%) |
Jun 20, 2018 | 27.22 | 27.22 | 27.09 | 27.18 | 261,280 | +0.00(+0.00%) |
Jun 19, 2018 | 27.18 | 27.18 | 27.08 | 27.18 | 92,057 | -0.06(-0.23%) |
Jun 18, 2018 | 27.21 | 27.24 | 27.16 | 27.24 | 134,343 | -0.01(-0.03%) |
Jun 15, 2018 | 27.26 | 27.20 | 27.25 | 87,534 | -0.04(-0.13%) | |
Jun 14, 2018 | 27.28 | 27.34 | 27.27 | 27.28 | 100,817 | +0.00(+0.00%) |
Jun 13, 2018 | 27.30 | 27.34 | 27.24 | 27.28 | 117,665 | -0.05(-0.17%) |
Jun 12, 2018 | 27.32 | 27.33 | 27.28 | 27.33 | 99,784 | +0.01(+0.03%) |
Jun 11, 2018 | 27.28 | 27.33 | 27.28 | 27.32 | 712,157 | +0.03(+0.10%) |
Jun 08, 2018 | 27.27 | 27.29 | 27.22 | 27.29 | 147,174 | +0.01(+0.03%) |
Jun 07, 2018 | 27.29 | 27.34 | 27.23 | 27.28 | 221,773 | -0.03(-0.10%) |
Jun 06, 2018 | 27.31 | 27.31 | 93,005 | +0.07(+0.26%) | ||
Jun 05, 2018 | 27.18 | 27.26 | 27.18 | 27.24 | 97,716 | +0.03(+0.10%) |
Jun 04, 2018 | 27.21 | 27.25 | 27.20 | 27.21 | 96,839 | +0.02(+0.07%) |
Jun 01, 2018 | 27.18 | 27.21 | 27.16 | 27.19 | 111,541 | +0.05(+0.20%) |
May 31, 2018 | 27.16 | 27.18 | 27.10 | 27.14 | 82,367 | -0.03(-0.10%) |
May 30, 2018 | 27.15 | 27.18 | 27.10 | 27.17 | 75,538 | +0.07(+0.26%) |
May 29, 2018 | 27.10 | 27.10 | 27.04 | 27.10 | 102,698 | -0.07(-0.26%) |
May 25, 2018 | 27.17 | 27.17 | 27.17 | 0 | +0.02(+0.07%) | |
May 24, 2018 | 27.18 | 27.19 | 27.11 | 27.15 | 94,869 | +0.00(+0.00%) |
May 23, 2018 | 27.18 | 27.18 | 27.08 | 27.15 | 67,019 | +0.01(+0.03%) |
May 22, 2018 | 27.20 | 27.21 | 27.10 | 27.14 | 131,372 | -0.02(-0.07%) |
May 21, 2018 | 27.18 | 27.18 | 27.14 | 27.16 | 86,845 | +0.06(+0.21%) |
May 18, 2018 | 27.14 | 27.14 | 27.08 | 27.10 | 72,235 | -0.03(-0.11%) |
May 17, 2018 | 27.10 | 27.19 | 27.08 | 27.13 | 65,281 | +0.00(+0.00%) |
May 16, 2018 | 27.06 | 27.15 | 27.06 | 27.13 | 100,492 | +0.06(+0.23%) |
May 15, 2018 | 27.10 | 27.11 | 27.04 | 27.07 | 162,890 | -0.12(-0.42%) |
May 14, 2018 | 27.26 | 27.26 | 27.18 | 27.18 | 64,583 | -0.02(-0.07%) |
May 11, 2018 | 27.16 | 27.22 | 27.15 | 27.20 | 123,792 | +0.05(+0.18%) |
May 10, 2018 | 27.15 | 27.18 | 26.96 | 27.15 | 69,534 | +0.06(+0.21%) |
May 09, 2018 | 27.02 | 27.10 | 27.01 | 27.10 | 163,743 | +0.05(+0.20%) |
May 08, 2018 | 27.02 | 27.04 | 26.98 | 27.04 | 130,212 | +0.02(+0.07%) |
May 07, 2018 | 27.03 | 27.04 | 26.96 | 27.02 | 142,288 | +0.06(+0.23%) |
May 04, 2018 | 26.92 | 27.01 | 26.86 | 26.96 | 81,134 | +0.07(+0.26%) |
May 03, 2018 | 26.88 | 26.94 | 26.82 | 26.89 | 160,131 | -0.03(-0.10%) |
May 02, 2018 | 26.97 | 27.07 | 26.90 | 26.92 | 72,484 | -0.04(-0.13%) |