Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.91 | 35.26 | 34.85 | 35.13 | 469,067 | +0.24(+0.68%) |
Apr 29, 2019 | 34.95 | 35.00 | 34.71 | 34.89 | 265,527 | -0.03(-0.10%) |
Apr 26, 2019 | 35.05 | 35.31 | 34.93 | 34.93 | 389,523 | +0.01(+0.02%) |
Apr 25, 2019 | 34.65 | 35.05 | 34.55 | 34.92 | 343,558 | +0.19(+0.56%) |
Apr 24, 2019 | 34.75 | 35.00 | 34.71 | 34.72 | 448,435 | +0.00(+0.00%) |
Apr 23, 2019 | 34.83 | 34.89 | 34.64 | 34.72 | 457,831 | +0.03(+0.10%) |
Apr 22, 2019 | 34.74 | 34.80 | 34.61 | 34.69 | 443,764 | -0.04(-0.12%) |
Apr 18, 2019 | 34.73 | 34.91 | 34.57 | 34.73 | 351,504 | -0.08(-0.22%) |
Apr 17, 2019 | 34.72 | 34.97 | 34.29 | 34.81 | 348,810 | +0.04(+0.12%) |
Apr 16, 2019 | 35.03 | 35.14 | 34.61 | 34.77 | 602,665 | -0.31(-0.89%) |
Apr 15, 2019 | 35.05 | 35.33 | 34.97 | 35.08 | 535,884 | +0.00(+0.00%) |
Apr 12, 2019 | 34.62 | 35.08 | 34.47 | 35.08 | 278,062 | +0.36(+1.05%) |
Apr 11, 2019 | 34.55 | 34.73 | 34.39 | 34.72 | 173,440 | +0.20(+0.59%) |
Apr 10, 2019 | 34.51 | 34.73 | 34.39 | 34.51 | 248,311 | +0.14(+0.42%) |
Apr 09, 2019 | 34.30 | 34.45 | 34.26 | 34.37 | 319,875 | +0.03(+0.10%) |
Apr 08, 2019 | 34.47 | 34.54 | 34.24 | 34.33 | 372,848 | -0.17(-0.49%) |
Apr 05, 2019 | 34.30 | 34.54 | 34.24 | 34.50 | 232,013 | +0.22(+0.64%) |
Apr 04, 2019 | 34.39 | 34.39 | 34.06 | 34.28 | 293,757 | -0.03(-0.10%) |
Apr 03, 2019 | 34.31 | 34.43 | 34.10 | 34.32 | 248,836 | +0.00(+0.00%) |
Apr 02, 2019 | 34.41 | 34.42 | 34.13 | 34.32 | 377,443 | -0.08(-0.25%) |
Apr 01, 2019 | 34.56 | 34.56 | 34.14 | 34.40 | 443,144 | -0.13(-0.37%) |
Mar 29, 2019 | 34.54 | 34.56 | 34.31 | 34.53 | 387,752 | +0.04(+0.12%) |
Mar 28, 2019 | 34.76 | 34.80 | 34.28 | 34.49 | 259,772 | -0.22(-0.63%) |
Mar 27, 2019 | 34.81 | 34.81 | 34.49 | 34.71 | 387,160 | -0.06(-0.17%) |
Mar 26, 2019 | 34.55 | 34.81 | 34.46 | 34.77 | 382,573 | +0.21(+0.61%) |
Mar 25, 2019 | 34.36 | 34.56 | 34.23 | 34.55 | 467,735 | +0.16(+0.47%) |
Mar 22, 2019 | 34.39 | 34.77 | 34.38 | 34.39 | 351,858 | +0.02(+0.05%) |
Mar 21, 2019 | 33.94 | 34.52 | 33.94 | 34.38 | 326,647 | +0.45(+1.32%) |
Mar 20, 2019 | 33.90 | 34.26 | 33.80 | 33.93 | 535,261 | +0.02(+0.05%) |
Mar 19, 2019 | 34.34 | 34.34 | 33.73 | 33.91 | 357,372 | -0.47(-1.35%) |
Mar 18, 2019 | 34.40 | 34.52 | 34.25 | 34.38 | 450,136 | -0.03(-0.10%) |
Mar 15, 2019 | 34.10 | 34.43 | 34.00 | 34.41 | 1,030,425 | +0.31(+0.92%) |
Mar 14, 2019 | 33.95 | 34.22 | 33.89 | 34.10 | 608,681 | +0.10(+0.30%) |
Mar 13, 2019 | 33.62 | 34.01 | 33.62 | 34.00 | 572,205 | +0.29(+0.85%) |
Mar 12, 2019 | 33.84 | 34.15 | 33.68 | 33.71 | 547,418 | -0.14(-0.40%) |
Mar 11, 2019 | 33.38 | 33.89 | 33.38 | 33.84 | 613,926 | +0.47(+1.40%) |
Mar 08, 2019 | 33.25 | 33.39 | 32.98 | 33.38 | 331,313 | +0.24(+0.72%) |
Mar 07, 2019 | 33.00 | 33.22 | 32.97 | 33.14 | 364,100 | +0.21(+0.64%) |
Mar 06, 2019 | 32.92 | 33.04 | 32.78 | 32.93 | 384,137 | +0.03(+0.10%) |
Mar 05, 2019 | 32.91 | 32.97 | 32.79 | 32.89 | 324,206 | +0.00(+0.00%) |
Mar 04, 2019 | 32.61 | 32.90 | 32.39 | 32.89 | 470,107 | +0.35(+1.07%) |
Mar 01, 2019 | 32.45 | 32.60 | 32.23 | 32.55 | 388,106 | +0.13(+0.39%) |
Feb 28, 2019 | 32.32 | 32.54 | 32.20 | 32.42 | 420,310 | +0.16(+0.50%) |
Feb 27, 2019 | 32.15 | 32.35 | 32.00 | 32.26 | 266,125 | +0.08(+0.24%) |
Feb 26, 2019 | 32.34 | 32.40 | 32.15 | 32.18 | 369,305 | -0.13(-0.39%) |
Feb 25, 2019 | 32.40 | 32.43 | 32.07 | 32.31 | 582,246 | -0.13(-0.39%) |
Feb 22, 2019 | 32.23 | 32.50 | 32.03 | 32.44 | 413,137 | +0.26(+0.81%) |
Feb 21, 2019 | 31.82 | 32.26 | 31.68 | 32.18 | 380,306 | +0.28(+0.87%) |
Feb 20, 2019 | 31.59 | 32.03 | 31.43 | 31.90 | 600,565 | +0.24(+0.74%) |
Feb 19, 2019 | 31.53 | 31.82 | 31.43 | 31.66 | 656,963 | -0.13(-0.42%) |
Feb 15, 2019 | 31.37 | 32.04 | 31.37 | 31.80 | 572,558 | +0.15(+0.48%) |
Feb 14, 2019 | 31.52 | 31.79 | 31.46 | 31.65 | 375,868 | +0.09(+0.29%) |
Feb 13, 2019 | 31.59 | 31.61 | 31.32 | 31.56 | 361,471 | -0.09(-0.29%) |
Feb 12, 2019 | 31.80 | 31.80 | 31.51 | 31.65 | 406,465 | -0.08(-0.24%) |
Feb 11, 2019 | 31.85 | 31.96 | 31.63 | 31.72 | 276,823 | -0.18(-0.55%) |
Feb 08, 2019 | 31.62 | 32.03 | 31.62 | 31.90 | 305,150 | +0.03(+0.11%) |
Feb 07, 2019 | 31.36 | 31.90 | 31.26 | 31.87 | 321,241 | +0.50(+1.61%) |
Feb 06, 2019 | 31.29 | 31.45 | 31.13 | 31.36 | 296,230 | +0.09(+0.30%) |
Feb 05, 2019 | 31.24 | 31.39 | 31.08 | 31.27 | 409,997 | +0.03(+0.11%) |
Feb 04, 2019 | 31.02 | 31.25 | 30.76 | 31.24 | 258,706 | +0.07(+0.22%) |
Feb 01, 2019 | 31.27 | 31.27 | 30.75 | 31.17 | 492,669 | -0.07(-0.22%) |
Jan 31, 2019 | 30.69 | 31.27 | 30.59 | 31.24 | 437,644 | +0.54(+1.75%) |
Jan 30, 2019 | 30.52 | 30.87 | 30.45 | 30.70 | 331,780 | +0.13(+0.41%) |
Jan 29, 2019 | 30.66 | 30.87 | 30.57 | 30.57 | 247,713 | +0.01(+0.03%) |
Jan 28, 2019 | 30.69 | 30.85 | 30.43 | 30.56 | 231,943 | -0.17(-0.55%) |
Jan 25, 2019 | 31.03 | 31.08 | 30.59 | 30.73 | 673,163 | -0.28(-0.89%) |
Jan 24, 2019 | 30.80 | 31.06 | 30.57 | 31.01 | 445,738 | +0.21(+0.68%) |
Jan 23, 2019 | 30.51 | 30.81 | 30.35 | 30.80 | 354,883 | +0.37(+1.21%) |
Jan 22, 2019 | 30.62 | 30.85 | 30.24 | 30.43 | 360,386 | -0.15(-0.49%) |
Jan 18, 2019 | 30.54 | 30.61 | 30.34 | 30.58 | 390,754 | +0.07(+0.22%) |
Jan 17, 2019 | 30.25 | 30.61 | 30.21 | 30.51 | 488,616 | +0.29(+0.97%) |
Jan 16, 2019 | 29.88 | 30.23 | 29.86 | 30.22 | 433,734 | +0.24(+0.81%) |
Jan 15, 2019 | 29.57 | 30.08 | 29.57 | 29.98 | 352,956 | +0.28(+0.93%) |
Jan 14, 2019 | 29.93 | 29.93 | 29.45 | 29.70 | 401,803 | -0.40(-1.34%) |
Jan 11, 2019 | 30.24 | 30.31 | 29.97 | 30.10 | 345,630 | -0.13(-0.44%) |
Jan 10, 2019 | 30.04 | 30.30 | 29.95 | 30.24 | 372,829 | +0.24(+0.78%) |
Jan 09, 2019 | 30.23 | 30.23 | 29.85 | 30.00 | 405,794 | -0.13(-0.45%) |
Jan 08, 2019 | 29.88 | 30.19 | 29.67 | 30.14 | 495,224 | +0.30(+1.01%) |
Jan 07, 2019 | 29.89 | 29.96 | 29.67 | 29.83 | 486,366 | -0.20(-0.67%) |
Jan 04, 2019 | 29.93 | 30.40 | 29.86 | 30.04 | 597,084 | -0.02(-0.06%) |
Jan 03, 2019 | 29.99 | 30.29 | 29.88 | 30.05 | 400,781 | +0.11(+0.36%) |
Jan 02, 2019 | 30.66 | 30.66 | 29.72 | 29.94 | 567,957 | -0.81(-2.65%) |
Dec 31, 2018 | 30.48 | 30.77 | 30.13 | 30.76 | 442,902 | +0.39(+1.30%) |
Dec 28, 2018 | 30.40 | 30.64 | 30.18 | 30.36 | 536,721 | -0.12(-0.39%) |
Dec 27, 2018 | 30.19 | 30.48 | 29.77 | 30.48 | 558,048 | +0.21(+0.69%) |
Dec 26, 2018 | 29.82 | 30.27 | 29.52 | 30.27 | 517,721 | +0.47(+1.58%) |
Dec 24, 2018 | 31.28 | 31.55 | 29.80 | 29.80 | 277,290 | -1.52(-4.85%) |
Dec 21, 2018 | 31.55 | 32.15 | 31.19 | 31.32 | 1,994,250 | -0.24(-0.75%) |
Dec 20, 2018 | 31.45 | 31.82 | 31.12 | 31.56 | 365,480 | +0.11(+0.35%) |
Dec 19, 2018 | 31.50 | 31.81 | 31.24 | 31.45 | 352,849 | +0.05(+0.16%) |
Dec 18, 2018 | 31.79 | 31.98 | 31.35 | 31.40 | 478,015 | -0.18(-0.59%) |
Dec 17, 2018 | 32.62 | 32.71 | 31.48 | 31.58 | 618,262 | -0.97(-2.97%) |
Dec 14, 2018 | 32.82 | 32.87 | 32.45 | 32.55 | 250,382 | -0.29(-0.90%) |
Dec 13, 2018 | 32.71 | 32.94 | 32.60 | 32.84 | 353,241 | +0.19(+0.59%) |
Dec 12, 2018 | 33.01 | 33.05 | 32.59 | 32.65 | 557,492 | -0.21(-0.64%) |
Dec 11, 2018 | 32.82 | 33.05 | 32.68 | 32.86 | 575,956 | +0.00(+0.00%) |
Dec 10, 2018 | 32.88 | 32.98 | 32.67 | 32.86 | 818,690 | -0.03(-0.10%) |
Dec 07, 2018 | 32.33 | 32.99 | 32.19 | 32.89 | 1,159,760 | +0.49(+1.50%) |
Dec 06, 2018 | 32.55 | 32.61 | 31.72 | 32.40 | 574,212 | -0.10(-0.31%) |
Dec 04, 2018 | 32.34 | 32.85 | 32.33 | 32.50 | 640,541 | +0.18(+0.57%) |
Dec 03, 2018 | 32.17 | 32.33 | 31.79 | 32.32 | 406,877 | +0.13(+0.42%) |
Nov 30, 2018 | 31.81 | 32.24 | 31.72 | 32.19 | 620,658 | +0.38(+1.19%) |
Nov 29, 2018 | 31.82 | 31.93 | 31.43 | 31.81 | 601,398 | -0.06(-0.18%) |
Nov 28, 2018 | 31.92 | 32.06 | 31.72 | 31.87 | 495,864 | +0.02(+0.05%) |
Nov 27, 2018 | 31.65 | 31.87 | 31.44 | 31.85 | 387,253 | +0.27(+0.85%) |
Nov 26, 2018 | 31.44 | 31.66 | 31.37 | 31.58 | 392,844 | +0.21(+0.67%) |
Nov 23, 2018 | 31.27 | 31.52 | 31.14 | 31.37 | 123,822 | +0.10(+0.32%) |
Nov 21, 2018 | 31.27 | 31.27 | 31.27 | 0 | -0.34(-1.06%) | |
Nov 20, 2018 | 31.65 | 31.85 | 31.54 | 31.61 | 512,030 | -0.01(-0.03%) |
Nov 19, 2018 | 31.51 | 31.68 | 31.39 | 31.61 | 533,455 | +0.09(+0.29%) |
Nov 16, 2018 | 31.43 | 31.65 | 31.22 | 31.52 | 679,668 | +0.24(+0.77%) |
Nov 15, 2018 | 30.96 | 31.28 | 30.47 | 31.28 | 1,190,389 | -0.22(-0.69%) |
Nov 14, 2018 | 31.25 | 31.68 | 31.12 | 31.50 | 643,502 | +0.12(+0.40%) |
Nov 13, 2018 | 31.29 | 31.48 | 31.01 | 31.37 | 856,194 | +0.09(+0.29%) |
Nov 12, 2018 | 31.18 | 31.70 | 31.01 | 31.28 | 756,843 | -0.01(-0.03%) |
Nov 09, 2018 | 31.05 | 31.48 | 31.05 | 31.29 | 586,757 | +0.02(+0.05%) |
Nov 08, 2018 | 31.47 | 31.48 | 30.90 | 31.27 | 635,684 | -0.18(-0.56%) |
Nov 07, 2018 | 31.52 | 31.73 | 30.98 | 31.45 | 1,135,734 | +0.03(+0.08%) |
Nov 06, 2018 | 31.11 | 31.46 | 31.09 | 31.42 | 691,507 | +0.27(+0.86%) |
Nov 05, 2018 | 30.80 | 31.31 | 30.67 | 31.16 | 807,662 | +0.39(+1.27%) |
Nov 02, 2018 | 31.17 | 31.17 | 30.57 | 30.76 | 1,054,914 | -0.27(-0.86%) |
Nov 01, 2018 | 31.07 | 31.14 | 30.70 | 31.03 | 700,340 | -0.04(-0.13%) |
Oct 31, 2018 | 31.11 | 31.40 | 30.71 | 31.07 | 1,199,824 | -0.12(-0.40%) |
Oct 30, 2018 | 30.95 | 31.21 | 30.81 | 31.20 | 606,913 | +0.37(+1.19%) |
Oct 29, 2018 | 30.39 | 30.90 | 30.39 | 30.83 | 705,889 | +0.47(+1.56%) |
Oct 26, 2018 | 30.59 | 30.77 | 30.09 | 30.36 | 752,532 | -0.32(-1.03%) |
Oct 25, 2018 | 30.13 | 31.20 | 29.68 | 30.67 | 1,898,587 | +0.47(+1.57%) |
Oct 24, 2018 | 29.74 | 30.36 | 29.57 | 30.20 | 709,450 | +0.53(+1.80%) |
Oct 23, 2018 | 29.79 | 30.01 | 29.57 | 29.66 | 544,334 | -0.18(-0.61%) |
Oct 22, 2018 | 30.04 | 30.16 | 29.74 | 29.85 | 320,793 | -0.22(-0.72%) |
Oct 19, 2018 | 29.91 | 30.27 | 29.91 | 30.06 | 450,271 | +0.17(+0.56%) |
Oct 18, 2018 | 29.94 | 30.10 | 29.77 | 29.90 | 257,414 | -0.03(-0.11%) |
Oct 17, 2018 | 29.88 | 29.98 | 29.68 | 29.93 | 216,878 | +0.04(+0.14%) |
Oct 16, 2018 | 29.65 | 29.99 | 29.54 | 29.89 | 291,752 | +0.32(+1.07%) |
Oct 15, 2018 | 29.29 | 29.71 | 29.29 | 29.57 | 393,764 | +0.28(+0.97%) |
Oct 12, 2018 | 29.52 | 29.52 | 29.06 | 29.29 | 569,591 | -0.18(-0.62%) |
Oct 11, 2018 | 29.95 | 30.01 | 29.40 | 29.47 | 628,229 | -0.42(-1.42%) |
Oct 10, 2018 | 30.01 | 30.31 | 29.86 | 29.90 | 752,969 | -0.14(-0.47%) |
Oct 09, 2018 | 30.00 | 30.29 | 29.96 | 30.04 | 466,255 | +0.01(+0.03%) |
Oct 08, 2018 | 30.10 | 30.31 | 29.91 | 30.03 | 525,956 | +0.01(+0.03%) |
Oct 05, 2018 | 29.66 | 30.15 | 29.66 | 30.02 | 368,163 | +0.36(+1.21%) |
Oct 04, 2018 | 29.37 | 29.70 | 29.28 | 29.66 | 507,684 | +0.21(+0.71%) |
Oct 03, 2018 | 29.66 | 29.83 | 29.36 | 29.46 | 372,468 | -0.19(-0.65%) |
Oct 02, 2018 | 29.69 | 29.91 | 29.60 | 29.65 | 422,592 | +0.03(+0.11%) |
Oct 01, 2018 | 29.64 | 29.65 | 29.36 | 29.61 | 510,925 | -0.03(-0.11%) |
Sep 28, 2018 | 29.21 | 29.70 | 29.21 | 29.65 | 543,182 | +0.45(+1.54%) |
Sep 27, 2018 | 29.07 | 29.36 | 29.07 | 29.20 | 461,747 | +0.11(+0.37%) |
Sep 26, 2018 | 29.18 | 29.27 | 29.03 | 29.09 | 891,339 | -0.05(-0.17%) |
Sep 25, 2018 | 29.41 | 29.41 | 29.07 | 29.14 | 676,477 | -0.25(-0.85%) |
Sep 24, 2018 | 29.41 | 29.47 | 29.29 | 29.39 | 429,516 | -0.02(-0.06%) |
Sep 21, 2018 | 29.39 | 29.57 | 29.33 | 29.41 | 962,723 | -0.06(-0.20%) |
Sep 20, 2018 | 29.19 | 29.48 | 28.97 | 29.47 | 441,558 | +0.23(+0.80%) |
Sep 19, 2018 | 29.72 | 29.72 | 29.17 | 29.23 | 687,322 | -0.48(-1.63%) |
Sep 18, 2018 | 29.63 | 29.84 | 29.53 | 29.71 | 411,535 | +0.07(+0.22%) |
Sep 17, 2018 | 29.54 | 29.68 | 29.37 | 29.65 | 476,928 | +0.15(+0.51%) |
Sep 14, 2018 | 29.42 | 29.59 | 29.24 | 29.50 | 406,096 | +0.01(+0.03%) |
Sep 13, 2018 | 29.41 | 29.50 | 29.18 | 29.49 | 396,624 | +0.13(+0.45%) |
Sep 12, 2018 | 29.52 | 29.61 | 29.34 | 29.36 | 364,484 | -0.17(-0.56%) |
Sep 11, 2018 | 29.60 | 29.73 | 29.48 | 29.52 | 321,079 | -0.09(-0.31%) |
Sep 10, 2018 | 29.92 | 30.00 | 29.61 | 29.61 | 410,354 | -0.26(-0.86%) |
Sep 07, 2018 | 29.93 | 30.04 | 29.77 | 29.87 | 499,727 | -0.24(-0.80%) |
Sep 06, 2018 | 29.83 | 30.26 | 29.67 | 30.11 | 483,152 | +0.28(+0.95%) |
Sep 05, 2018 | 29.69 | 30.00 | 29.69 | 29.83 | 483,096 | +0.12(+0.42%) |
Sep 04, 2018 | 29.42 | 29.73 | 29.41 | 29.71 | 451,887 | +0.32(+1.11%) |
Aug 31, 2018 | 29.38 | 29.38 | 29.38 | 0 | -0.16(-0.54%) | |
Aug 30, 2018 | 29.50 | 29.61 | 29.45 | 29.54 | 350,138 | +0.11(+0.37%) |
Aug 29, 2018 | 29.28 | 29.52 | 29.22 | 29.43 | 400,066 | +0.22(+0.77%) |
Aug 28, 2018 | 29.24 | 29.35 | 29.15 | 29.21 | 404,351 | -0.02(-0.09%) |
Aug 27, 2018 | 29.37 | 29.50 | 29.22 | 29.23 | 468,959 | -0.17(-0.57%) |
Aug 24, 2018 | 29.36 | 29.47 | 29.13 | 29.40 | 366,723 | +0.05(+0.17%) |
Aug 23, 2018 | 29.48 | 29.57 | 29.24 | 29.35 | 504,954 | -0.17(-0.59%) |
Aug 22, 2018 | 29.71 | 29.73 | 29.41 | 29.52 | 600,577 | -0.18(-0.62%) |
Aug 21, 2018 | 29.65 | 29.72 | 29.51 | 29.71 | 593,127 | +0.08(+0.25%) |
Aug 20, 2018 | 29.61 | 29.75 | 29.52 | 29.63 | 452,031 | +0.10(+0.34%) |
Aug 17, 2018 | 29.44 | 29.75 | 29.44 | 29.53 | 449,122 | +0.01(+0.03%) |
Aug 16, 2018 | 29.22 | 29.53 | 29.18 | 29.52 | 421,530 | +0.31(+1.05%) |
Aug 15, 2018 | 29.07 | 29.42 | 29.00 | 29.22 | 333,555 | +0.25(+0.86%) |
Aug 14, 2018 | 28.82 | 29.20 | 28.82 | 28.97 | 525,390 | +0.12(+0.40%) |
Aug 13, 2018 | 28.51 | 28.87 | 28.51 | 28.85 | 478,783 | +0.22(+0.78%) |
Aug 10, 2018 | 28.81 | 29.03 | 28.62 | 28.63 | 410,979 | -0.17(-0.57%) |
Aug 09, 2018 | 28.60 | 29.03 | 28.49 | 28.80 | 339,093 | +0.21(+0.72%) |
Aug 08, 2018 | 28.44 | 28.71 | 28.21 | 28.59 | 924,496 | -0.02(-0.09%) |
Aug 07, 2018 | 28.82 | 28.95 | 28.59 | 28.62 | 442,224 | -0.17(-0.57%) |
Aug 06, 2018 | 28.96 | 29.20 | 28.66 | 28.78 | 650,307 | -0.29(-0.99%) |
Aug 03, 2018 | 29.00 | 29.56 | 28.85 | 29.07 | 512,816 | -0.03(-0.11%) |
Aug 02, 2018 | 28.80 | 29.18 | 28.80 | 29.10 | 563,017 | +0.26(+0.89%) |
Aug 01, 2018 | 28.89 | 28.89 | 28.62 | 28.85 | 574,421 | -0.20(-0.68%) |
Jul 31, 2018 | 28.56 | 29.09 | 28.38 | 29.04 | 882,342 | +0.63(+2.21%) |
Jul 30, 2018 | 28.60 | 28.67 | 28.38 | 28.42 | 405,041 | -0.18(-0.64%) |
Jul 27, 2018 | 28.91 | 28.99 | 28.55 | 28.60 | 298,971 | -0.31(-1.06%) |
Jul 26, 2018 | 28.87 | 29.07 | 28.82 | 28.90 | 422,817 | +0.21(+0.72%) |
Jul 25, 2018 | 28.68 | 28.94 | 28.57 | 28.70 | 346,230 | +0.01(+0.03%) |
Jul 24, 2018 | 28.66 | 28.79 | 28.24 | 28.69 | 650,040 | +0.00(+0.00%) |
Jul 23, 2018 | 29.03 | 29.03 | 28.63 | 28.69 | 357,634 | -0.31(-1.08%) |
Jul 20, 2018 | 28.98 | 29.10 | 28.79 | 29.00 | 303,772 | -0.04(-0.14%) |
Jul 19, 2018 | 28.68 | 29.20 | 28.58 | 29.04 | 525,576 | +0.45(+1.56%) |
Jul 18, 2018 | 28.54 | 28.71 | 28.38 | 28.60 | 477,392 | +0.06(+0.20%) |
Jul 17, 2018 | 28.64 | 28.71 | 28.50 | 28.54 | 336,007 | -0.03(-0.12%) |
Jul 16, 2018 | 28.63 | 28.71 | 28.51 | 28.57 | 356,170 | -0.06(-0.20%) |
Jul 13, 2018 | 28.79 | 28.85 | 28.49 | 28.63 | 343,762 | -0.10(-0.34%) |
Jul 12, 2018 | 29.08 | 29.08 | 28.66 | 28.73 | 403,003 | -0.28(-0.97%) |
Jul 11, 2018 | 28.78 | 29.09 | 28.78 | 29.01 | 361,844 | +0.13(+0.46%) |
Jul 10, 2018 | 28.85 | 28.95 | 28.62 | 28.88 | 404,104 | +0.03(+0.11%) |
Jul 09, 2018 | 29.90 | 29.90 | 28.79 | 28.85 | 727,160 | -0.99(-3.32%) |
Jul 06, 2018 | 29.45 | 29.86 | 29.45 | 29.84 | 623,395 | +0.40(+1.38%) |
Jul 05, 2018 | 29.14 | 29.44 | 29.09 | 29.43 | 481,565 | +0.33(+1.13%) |
Jul 03, 2018 | 29.10 | 29.10 | 29.10 | 0 | +0.30(+1.03%) | |
Jul 02, 2018 | 28.40 | 28.86 | 28.19 | 28.80 | 784,188 | +0.48(+1.69%) |
Jun 29, 2018 | 28.28 | 28.47 | 28.11 | 28.33 | 565,038 | +0.01(+0.03%) |
Jun 28, 2018 | 28.09 | 28.50 | 28.05 | 28.32 | 586,173 | +0.23(+0.82%) |
Jun 27, 2018 | 27.96 | 28.16 | 27.88 | 28.09 | 496,988 | +0.11(+0.38%) |
Jun 26, 2018 | 28.03 | 28.23 | 27.95 | 27.98 | 247,448 | -0.14(-0.50%) |
Jun 25, 2018 | 27.99 | 28.23 | 27.98 | 28.12 | 582,690 | +0.19(+0.68%) |
Jun 22, 2018 | 27.78 | 28.00 | 27.66 | 27.93 | 773,036 | +0.24(+0.86%) |
Jun 21, 2018 | 27.69 | 27.79 | 27.58 | 27.69 | 269,368 | +0.04(+0.15%) |
Jun 20, 2018 | 27.71 | 27.78 | 27.55 | 27.65 | 321,417 | -0.05(-0.18%) |
Jun 19, 2018 | 27.37 | 27.71 | 27.37 | 27.70 | 523,806 | +0.34(+1.24%) |
Jun 18, 2018 | 27.29 | 27.36 | 27.07 | 27.36 | 546,467 | +0.10(+0.36%) |
Jun 15, 2018 | 27.32 | 27.08 | 27.26 | 1,357,635 | +0.18(+0.67%) | |
Jun 14, 2018 | 27.07 | 27.17 | 26.95 | 27.08 | 770,332 | +0.05(+0.18%) |
Jun 13, 2018 | 27.16 | 27.22 | 26.92 | 27.03 | 477,901 | -0.12(-0.43%) |
Jun 12, 2018 | 27.00 | 27.18 | 26.94 | 27.15 | 623,588 | +0.15(+0.55%) |
Jun 11, 2018 | 27.30 | 27.42 | 26.99 | 27.00 | 670,308 | -0.34(-1.24%) |
Jun 08, 2018 | 27.31 | 27.48 | 27.28 | 27.34 | 755,204 | +0.12(+0.42%) |
Jun 07, 2018 | 27.24 | 27.51 | 27.13 | 27.22 | 981,915 | +0.03(+0.12%) |
Jun 06, 2018 | 27.16 | 27.19 | 619,829 | -0.61(-2.20%) | ||
Jun 05, 2018 | 28.04 | 28.08 | 27.74 | 27.80 | 663,579 | -0.25(-0.88%) |
Jun 04, 2018 | 28.15 | 28.21 | 27.84 | 28.05 | 503,453 | -0.02(-0.06%) |
Jun 01, 2018 | 28.38 | 28.38 | 27.82 | 28.06 | 594,606 | -0.29(-1.02%) |
May 31, 2018 | 28.28 | 28.49 | 28.14 | 28.35 | 416,793 | +0.07(+0.26%) |
May 30, 2018 | 28.02 | 28.36 | 28.02 | 28.28 | 599,479 | +0.28(+1.00%) |
May 29, 2018 | 27.91 | 28.19 | 27.86 | 28.00 | 417,721 | +0.02(+0.06%) |
May 25, 2018 | 27.98 | 27.98 | 27.98 | 0 | +0.04(+0.15%) | |
May 24, 2018 | 27.75 | 27.95 | 27.70 | 27.94 | 433,008 | +0.20(+0.71%) |
May 23, 2018 | 27.62 | 27.86 | 27.59 | 27.74 | 665,749 | +0.15(+0.54%) |
May 22, 2018 | 27.41 | 27.65 | 27.29 | 27.59 | 439,616 | +0.22(+0.81%) |
May 21, 2018 | 27.10 | 27.43 | 27.08 | 27.37 | 549,288 | +0.38(+1.43%) |
May 18, 2018 | 27.15 | 27.27 | 26.90 | 26.98 | 701,894 | -0.13(-0.48%) |
May 17, 2018 | 27.26 | 27.32 | 27.07 | 27.11 | 544,460 | -0.09(-0.33%) |
May 16, 2018 | 27.44 | 27.51 | 27.10 | 27.20 | 491,731 | -0.23(-0.84%) |
May 15, 2018 | 27.57 | 27.57 | 27.29 | 27.43 | 428,377 | -0.17(-0.62%) |
May 14, 2018 | 27.78 | 27.80 | 27.43 | 27.61 | 532,126 | -0.08(-0.30%) |
May 11, 2018 | 27.92 | 28.07 | 27.62 | 27.69 | 391,651 | -0.26(-0.94%) |
May 10, 2018 | 27.94 | 28.15 | 27.65 | 27.95 | 463,354 | +0.24(+0.86%) |
May 09, 2018 | 27.96 | 28.05 | 27.53 | 27.71 | 458,398 | -0.29(-1.02%) |
May 08, 2018 | 28.57 | 28.57 | 27.89 | 28.00 | 592,062 | -0.54(-1.89%) |
May 07, 2018 | 28.70 | 28.73 | 28.47 | 28.54 | 646,088 | -0.16(-0.54%) |
May 04, 2018 | 28.46 | 28.80 | 28.42 | 28.69 | 546,382 | +0.26(+0.92%) |
May 03, 2018 | 28.35 | 28.59 | 28.12 | 28.43 | 509,820 | +0.08(+0.29%) |
May 02, 2018 | 28.45 | 28.60 | 28.28 | 28.35 | 439,792 | -0.05(-0.17%) |