Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.23 | 27.48 | 27.20 | 27.48 | 10,227 | +0.11(+0.40%) |
Apr 29, 2019 | 27.28 | 27.40 | 27.28 | 27.37 | 11,475 | +0.17(+0.63%) |
Apr 26, 2019 | 27.28 | 27.28 | 27.04 | 27.20 | 9,200 | -0.42(-1.52%) |
Apr 25, 2019 | 27.65 | 27.83 | 27.57 | 27.62 | 118,605 | +0.72(+2.68%) |
Apr 24, 2019 | 26.85 | 27.02 | 26.81 | 26.90 | 13,569 | -0.09(-0.33%) |
Apr 23, 2019 | 26.78 | 26.99 | 26.78 | 26.99 | 14,095 | -0.41(-1.50%) |
Apr 22, 2019 | 27.42 | 27.42 | 26.71 | 27.40 | 4,065 | +0.38(+1.39%) |
Apr 18, 2019 | 26.96 | 27.07 | 26.92 | 27.02 | 4,600 | +0.35(+1.31%) |
Apr 17, 2019 | 26.76 | 26.81 | 26.61 | 26.68 | 6,761 | -0.04(-0.13%) |
Apr 16, 2019 | 26.74 | 26.80 | 26.67 | 26.71 | 6,171 | -0.02(-0.06%) |
Apr 15, 2019 | 26.75 | 26.77 | 26.67 | 26.73 | 7,247 | -0.04(-0.17%) |
Apr 12, 2019 | 26.70 | 26.81 | 26.70 | 26.77 | 14,400 | +0.18(+0.66%) |
Apr 11, 2019 | 26.64 | 26.66 | 26.55 | 26.59 | 16,174 | -0.12(-0.43%) |
Apr 10, 2019 | 26.57 | 26.76 | 26.57 | 26.71 | 23,273 | +0.39(+1.46%) |
Apr 09, 2019 | 26.47 | 26.50 | 26.31 | 26.32 | 7,599 | -0.23(-0.87%) |
Apr 08, 2019 | 26.49 | 26.59 | 26.48 | 26.55 | 21,814 | -0.29(-1.06%) |
Apr 05, 2019 | 26.83 | 26.92 | 26.68 | 26.84 | 21,400 | +0.32(+1.21%) |
Apr 04, 2019 | 26.51 | 26.67 | 26.42 | 26.52 | 7,397 | -0.01(-0.04%) |
Apr 03, 2019 | 26.50 | 26.60 | 26.42 | 26.53 | 11,302 | +0.28(+1.05%) |
Apr 02, 2019 | 26.22 | 26.26 | 26.18 | 26.25 | 14,717 | +0.16(+0.63%) |
Apr 01, 2019 | 25.86 | 26.10 | 25.85 | 26.09 | 9,443 | +0.87(+3.45%) |
Mar 29, 2019 | 25.16 | 25.24 | 25.11 | 25.22 | 10,000 | +0.08(+0.32%) |
Mar 28, 2019 | 25.11 | 25.14 | 25.00 | 25.14 | 10,350 | +0.04(+0.16%) |
Mar 27, 2019 | 25.25 | 25.25 | 24.99 | 25.10 | 22,160 | +0.12(+0.46%) |
Mar 26, 2019 | 24.94 | 25.11 | 24.87 | 24.98 | 12,061 | +0.13(+0.51%) |
Mar 25, 2019 | 24.99 | 24.99 | 24.82 | 24.86 | 7,611 | -0.08(-0.33%) |
Mar 22, 2019 | 24.94 | 25.04 | 24.82 | 24.94 | 10,700 | -0.54(-2.12%) |
Mar 21, 2019 | 25.36 | 25.51 | 25.36 | 25.48 | 10,838 | -0.28(-1.09%) |
Mar 20, 2019 | 25.53 | 25.85 | 25.51 | 25.76 | 29,487 | +0.23(+0.90%) |
Mar 19, 2019 | 25.58 | 25.65 | 25.53 | 25.53 | 7,671 | +0.23(+0.91%) |
Mar 18, 2019 | 25.18 | 25.33 | 25.18 | 25.30 | 4,917 | +0.14(+0.58%) |
Mar 15, 2019 | 25.17 | 25.21 | 25.14 | 25.16 | 16,200 | +0.07(+0.28%) |
Mar 14, 2019 | 24.81 | 25.11 | 24.81 | 25.09 | 7,283 | +0.34(+1.35%) |
Mar 13, 2019 | 24.53 | 24.78 | 24.52 | 24.75 | 9,775 | +0.05(+0.18%) |
Mar 12, 2019 | 24.59 | 24.77 | 24.55 | 24.70 | 20,032 | +0.24(+0.98%) |
Mar 11, 2019 | 24.25 | 24.46 | 24.25 | 24.46 | 9,858 | +0.38(+1.56%) |
Mar 08, 2019 | 23.90 | 24.09 | 23.88 | 24.09 | 19,500 | -0.25(-1.01%) |
Mar 07, 2019 | 24.50 | 24.53 | 24.30 | 24.34 | 10,762 | -0.18(-0.73%) |
Mar 06, 2019 | 24.54 | 24.61 | 24.46 | 24.52 | 19,067 | -0.04(-0.18%) |
Mar 05, 2019 | 24.53 | 24.64 | 24.53 | 24.56 | 15,617 | -0.38(-1.50%) |
Mar 04, 2019 | 24.93 | 24.99 | 24.82 | 24.93 | 55,656 | +0.11(+0.42%) |
Mar 01, 2019 | 24.94 | 24.94 | 24.74 | 24.83 | 13,400 | +0.46(+1.91%) |
Feb 28, 2019 | 24.26 | 24.43 | 24.26 | 24.36 | 21,244 | -0.11(-0.43%) |
Feb 27, 2019 | 24.46 | 24.50 | 24.39 | 24.47 | 52,433 | -1.13(-4.41%) |
Feb 26, 2019 | 25.33 | 25.61 | 25.33 | 25.60 | 19,615 | +0.25(+0.97%) |
Feb 25, 2019 | 25.43 | 25.44 | 25.27 | 25.36 | 30,513 | +0.12(+0.46%) |
Feb 22, 2019 | 25.20 | 25.28 | 25.16 | 25.24 | 9,400 | +0.02(+0.08%) |
Feb 21, 2019 | 25.27 | 25.30 | 25.16 | 25.22 | 13,924 | -0.10(-0.39%) |
Feb 20, 2019 | 25.20 | 25.41 | 25.20 | 25.32 | 13,651 | +0.12(+0.48%) |
Feb 19, 2019 | 25.04 | 25.20 | 25.04 | 25.20 | 6,162 | +0.09(+0.34%) |
Feb 15, 2019 | 24.92 | 25.13 | 24.92 | 25.11 | 14,800 | +0.31(+1.25%) |
Feb 14, 2019 | 24.82 | 24.92 | 24.78 | 24.80 | 10,160 | +0.12(+0.51%) |
Feb 13, 2019 | 24.77 | 24.77 | 24.65 | 24.68 | 16,739 | +0.13(+0.53%) |
Feb 12, 2019 | 24.40 | 24.59 | 24.40 | 24.55 | 15,846 | +0.09(+0.37%) |
Feb 11, 2019 | 24.66 | 24.68 | 24.43 | 24.46 | 15,183 | -0.27(-1.07%) |
Feb 08, 2019 | 24.94 | 24.94 | 24.62 | 24.73 | 31,600 | -0.42(-1.67%) |
Feb 07, 2019 | 25.31 | 25.37 | 25.13 | 25.14 | 62,116 | -0.37(-1.43%) |
Feb 06, 2019 | 25.47 | 25.51 | 25.38 | 25.51 | 30,157 | +0.32(+1.27%) |
Feb 05, 2019 | 25.09 | 25.33 | 25.04 | 25.19 | 748,299 | +0.44(+1.78%) |
Feb 04, 2019 | 24.61 | 24.77 | 24.60 | 24.75 | 14,575 | +0.23(+0.92%) |
Feb 01, 2019 | 24.50 | 24.64 | 24.48 | 24.52 | 26,700 | +0.27(+1.11%) |
Jan 31, 2019 | 24.25 | 24.29 | 24.11 | 24.25 | 19,717 | +0.21(+0.87%) |
Jan 30, 2019 | 23.84 | 24.12 | 23.80 | 24.05 | 41,177 | -0.19(-0.80%) |
Jan 29, 2019 | 24.13 | 24.26 | 24.05 | 24.24 | 14,111 | +0.05(+0.21%) |
Jan 28, 2019 | 24.08 | 24.19 | 24.03 | 24.19 | 26,110 | -0.25(-1.02%) |
Jan 25, 2019 | 24.56 | 24.57 | 24.42 | 24.44 | 14,200 | +0.30(+1.22%) |
Jan 24, 2019 | 24.20 | 24.34 | 24.02 | 24.14 | 17,883 | -1.01(-4.02%) |
Jan 23, 2019 | 25.13 | 25.18 | 25.03 | 25.16 | 17,941 | +0.27(+1.06%) |
Jan 22, 2019 | 24.83 | 25.07 | 24.82 | 24.89 | 29,973 | -0.04(-0.18%) |
Jan 18, 2019 | 25.07 | 25.08 | 24.83 | 24.93 | 36,500 | +0.22(+0.91%) |
Jan 17, 2019 | 24.51 | 24.83 | 24.51 | 24.71 | 69,161 | +0.02(+0.06%) |
Jan 16, 2019 | 24.81 | 24.86 | 24.63 | 24.70 | 39,597 | +0.27(+1.10%) |
Jan 15, 2019 | 24.35 | 24.50 | 24.34 | 24.43 | 30,784 | +0.12(+0.48%) |
Jan 14, 2019 | 24.27 | 24.36 | 24.17 | 24.31 | 27,978 | -0.49(-1.98%) |
Jan 11, 2019 | 24.93 | 24.98 | 24.75 | 24.80 | 12,900 | -0.27(-1.06%) |
Jan 10, 2019 | 24.90 | 25.08 | 24.90 | 25.07 | 8,941 | -0.12(-0.50%) |
Jan 09, 2019 | 25.16 | 25.25 | 25.05 | 25.19 | 10,912 | +0.36(+1.43%) |
Jan 08, 2019 | 24.92 | 24.92 | 24.74 | 24.84 | 25,841 | +0.37(+1.51%) |
Jan 07, 2019 | 24.12 | 24.65 | 24.12 | 24.46 | 20,134 | +0.31(+1.28%) |
Jan 04, 2019 | 23.80 | 24.23 | 23.79 | 24.16 | 52,900 | +0.36(+1.49%) |
Jan 03, 2019 | 23.97 | 23.97 | 23.69 | 23.80 | 10,962 | +0.05(+0.21%) |
Jan 02, 2019 | 23.73 | 23.77 | 23.67 | 23.75 | 9,931 | -0.13(-0.54%) |
Dec 31, 2018 | 23.90 | 23.97 | 23.70 | 23.88 | 38,800 | +0.15(+0.63%) |
Dec 28, 2018 | 23.81 | 23.85 | 23.68 | 23.73 | 45,800 | -0.49(-2.02%) |
Dec 27, 2018 | 23.60 | 24.24 | 23.60 | 24.22 | 36,727 | +0.75(+3.20%) |
Dec 26, 2018 | 23.11 | 23.48 | 22.80 | 23.47 | 24,200 | +0.36(+1.56%) |
Dec 24, 2018 | 23.68 | 23.68 | 23.06 | 23.11 | 20,300 | -0.14(-0.62%) |
Dec 21, 2018 | 23.70 | 23.72 | 23.23 | 23.25 | 23,500 | -0.85(-3.53%) |
Dec 20, 2018 | 24.22 | 24.27 | 24.04 | 24.11 | 25,416 | +0.25(+1.07%) |
Dec 19, 2018 | 24.14 | 24.35 | 23.79 | 23.85 | 22,498 | -0.02(-0.08%) |
Dec 18, 2018 | 23.94 | 24.05 | 23.75 | 23.87 | 31,162 | +0.35(+1.47%) |
Dec 17, 2018 | 23.62 | 23.75 | 23.49 | 23.52 | 28,258 | -0.30(-1.28%) |
Dec 14, 2018 | 24.01 | 24.01 | 23.82 | 23.83 | 21,400 | -0.58(-2.38%) |
Dec 13, 2018 | 24.38 | 24.48 | 24.35 | 24.41 | 14,926 | +0.28(+1.16%) |
Dec 12, 2018 | 24.19 | 24.37 | 24.12 | 24.13 | 28,300 | +0.48(+2.03%) |
Dec 11, 2018 | 23.80 | 23.80 | 23.55 | 23.65 | 40,085 | -0.03(-0.11%) |
Dec 10, 2018 | 23.82 | 23.91 | 23.53 | 23.68 | 113,167 | -0.10(-0.42%) |
Dec 07, 2018 | 24.14 | 24.16 | 23.74 | 23.77 | 30,700 | -0.30(-1.23%) |
Dec 06, 2018 | 24.34 | 24.34 | 23.58 | 24.07 | 36,721 | -0.20(-0.80%) |
Dec 04, 2018 | 24.71 | 24.73 | 24.23 | 24.27 | 40,600 | -0.86(-3.44%) |
Dec 03, 2018 | 25.16 | 25.16 | 25.00 | 25.13 | 15,089 | +0.29(+1.19%) |
Nov 30, 2018 | 24.80 | 24.85 | 24.69 | 24.84 | 7,200 | -0.39(-1.57%) |
Nov 29, 2018 | 25.21 | 25.28 | 25.03 | 25.23 | 12,698 | +0.09(+0.36%) |
Nov 28, 2018 | 24.70 | 25.16 | 24.61 | 25.14 | 27,210 | +0.57(+2.30%) |
Nov 27, 2018 | 24.50 | 24.59 | 24.30 | 24.57 | 28,788 | -0.05(-0.22%) |
Nov 26, 2018 | 24.50 | 24.65 | 24.47 | 24.63 | 16,118 | +0.48(+1.99%) |
Nov 23, 2018 | 23.81 | 24.16 | 23.81 | 24.15 | 14,600 | -0.10(-0.41%) |
Nov 21, 2018 | 24.25 | 24.25 | 24.25 | 0 | +0.06(+0.25%) | |
Nov 20, 2018 | 24.33 | 24.41 | 24.09 | 24.19 | 32,225 | -0.20(-0.82%) |
Nov 19, 2018 | 24.65 | 24.65 | 24.36 | 24.39 | 22,760 | -0.27(-1.09%) |
Nov 16, 2018 | 24.51 | 24.72 | 24.51 | 24.66 | 19,700 | +0.02(+0.08%) |
Nov 15, 2018 | 24.43 | 24.69 | 24.29 | 24.64 | 22,286 | -0.12(-0.50%) |
Nov 14, 2018 | 24.81 | 24.95 | 24.68 | 24.77 | 16,723 | +0.12(+0.51%) |
Nov 13, 2018 | 24.61 | 24.91 | 24.59 | 24.64 | 27,195 | +0.34(+1.42%) |
Nov 12, 2018 | 24.52 | 24.54 | 24.29 | 24.30 | 13,376 | -0.26(-1.08%) |
Nov 09, 2018 | 24.58 | 24.64 | 24.52 | 24.56 | 11,800 | -0.31(-1.25%) |
Nov 08, 2018 | 25.13 | 25.13 | 24.83 | 24.87 | 9,414 | -0.43(-1.68%) |
Nov 07, 2018 | 25.17 | 25.33 | 25.15 | 25.30 | 25,740 | +0.49(+1.98%) |
Nov 06, 2018 | 24.82 | 24.84 | 24.69 | 24.80 | 32,997 | +0.06(+0.24%) |
Nov 05, 2018 | 24.59 | 24.80 | 24.59 | 24.75 | 16,847 | -0.44(-1.75%) |
Nov 02, 2018 | 25.35 | 25.38 | 25.00 | 25.18 | 26,600 | +0.14(+0.56%) |
Nov 01, 2018 | 24.82 | 25.09 | 24.76 | 25.05 | 35,592 | +0.78(+3.21%) |
Oct 31, 2018 | 24.44 | 24.53 | 24.14 | 24.27 | 18,882 | +0.16(+0.64%) |
Oct 30, 2018 | 23.82 | 24.14 | 23.78 | 24.11 | 29,594 | +0.38(+1.60%) |
Oct 29, 2018 | 24.02 | 24.02 | 23.55 | 23.73 | 25,494 | -0.51(-2.10%) |
Oct 26, 2018 | 24.02 | 24.32 | 23.75 | 24.24 | 43,100 | +1.29(+5.60%) |
Oct 25, 2018 | 23.02 | 23.16 | 22.74 | 22.95 | 33,980 | +0.54(+2.41%) |
Oct 24, 2018 | 23.01 | 23.03 | 22.40 | 22.41 | 37,876 | -0.54(-2.35%) |
Oct 23, 2018 | 22.86 | 23.05 | 22.78 | 22.95 | 55,389 | -0.48(-2.03%) |
Oct 22, 2018 | 23.69 | 23.69 | 23.37 | 23.43 | 15,247 | -0.07(-0.32%) |
Oct 19, 2018 | 23.41 | 23.58 | 23.41 | 23.50 | 19,400 | +0.08(+0.34%) |
Oct 18, 2018 | 23.56 | 23.60 | 23.38 | 23.43 | 54,160 | -0.62(-2.58%) |
Oct 17, 2018 | 24.24 | 24.24 | 24.01 | 24.05 | 22,916 | -0.35(-1.43%) |
Oct 16, 2018 | 24.17 | 24.44 | 24.17 | 24.39 | 37,733 | +0.86(+3.65%) |
Oct 15, 2018 | 23.76 | 23.80 | 23.53 | 23.54 | 9,382 | -0.52(-2.18%) |
Oct 12, 2018 | 24.03 | 24.06 | 23.90 | 24.06 | 29,000 | +0.18(+0.77%) |
Oct 11, 2018 | 24.15 | 24.15 | 23.80 | 23.88 | 19,015 | -0.57(-2.31%) |
Oct 10, 2018 | 24.75 | 24.75 | 24.39 | 24.44 | 18,140 | -0.46(-1.85%) |
Oct 09, 2018 | 24.77 | 24.97 | 24.77 | 24.90 | 15,740 | +0.12(+0.50%) |
Oct 08, 2018 | 24.59 | 24.79 | 24.59 | 24.77 | 6,792 | -0.29(-1.16%) |
Oct 05, 2018 | 25.05 | 25.10 | 24.95 | 25.07 | 22,100 | -0.12(-0.50%) |
Oct 04, 2018 | 25.40 | 25.40 | 25.15 | 25.19 | 9,858 | -0.43(-1.70%) |
Oct 03, 2018 | 25.79 | 25.79 | 25.59 | 25.62 | 22,844 | +0.25(+0.97%) |
Oct 02, 2018 | 25.33 | 25.48 | 25.33 | 25.38 | 16,178 | -0.55(-2.10%) |
Oct 01, 2018 | 26.09 | 26.09 | 25.90 | 25.93 | 6,766 | -0.70(-2.65%) |
Sep 28, 2018 | 26.45 | 26.74 | 26.45 | 26.63 | 10,200 | -0.34(-1.25%) |
Sep 27, 2018 | 27.74 | 27.74 | 26.97 | 26.97 | 13,183 | +0.47(+1.78%) |
Sep 26, 2018 | 26.22 | 26.60 | 26.22 | 26.49 | 8,603 | -0.67(-2.45%) |
Sep 25, 2018 | 27.19 | 27.23 | 27.12 | 27.16 | 12,490 | -0.41(-1.49%) |
Sep 24, 2018 | 27.55 | 27.73 | 27.53 | 27.57 | 5,105 | -0.23(-0.83%) |
Sep 21, 2018 | 27.82 | 27.92 | 27.77 | 27.80 | 14,700 | +0.27(+0.99%) |
Sep 20, 2018 | 27.43 | 27.55 | 27.38 | 27.53 | 6,031 | +0.48(+1.76%) |
Sep 19, 2018 | 26.92 | 27.11 | 26.92 | 27.05 | 9,017 | +0.38(+1.42%) |
Sep 18, 2018 | 26.73 | 26.76 | 26.64 | 26.68 | 12,230 | +0.02(+0.06%) |
Sep 17, 2018 | 26.62 | 26.76 | 26.62 | 26.66 | 23,904 | +0.07(+0.28%) |
Sep 14, 2018 | 26.63 | 26.72 | 26.49 | 26.59 | 7,300 | +0.10(+0.38%) |
Sep 13, 2018 | 26.62 | 26.62 | 26.47 | 26.48 | 4,975 | +0.25(+0.93%) |
Sep 12, 2018 | 26.07 | 26.36 | 26.06 | 26.24 | 10,394 | +0.06(+0.23%) |
Sep 11, 2018 | 25.92 | 26.21 | 25.92 | 26.18 | 12,113 | -0.05(-0.21%) |
Sep 10, 2018 | 26.26 | 26.34 | 26.20 | 26.23 | 7,537 | +0.12(+0.48%) |
Sep 07, 2018 | 26.08 | 26.26 | 26.04 | 26.11 | 18,700 | -0.18(-0.68%) |
Sep 06, 2018 | 26.30 | 26.37 | 26.15 | 26.29 | 19,197 | -0.17(-0.64%) |
Sep 05, 2018 | 26.53 | 26.54 | 26.29 | 26.46 | 20,114 | -0.06(-0.23%) |
Sep 04, 2018 | 26.43 | 26.53 | 26.41 | 26.52 | 5,473 | -0.46(-1.70%) |
Aug 31, 2018 | 26.98 | 26.98 | 26.98 | 0 | -0.46(-1.69%) | |
Aug 30, 2018 | 27.42 | 27.49 | 27.37 | 27.45 | 7,207 | +0.05(+0.20%) |
Aug 29, 2018 | 27.32 | 27.40 | 27.28 | 27.39 | 5,424 | +0.03(+0.11%) |
Aug 28, 2018 | 27.41 | 27.51 | 27.34 | 27.36 | 5,826 | +0.04(+0.13%) |
Aug 27, 2018 | 26.99 | 27.36 | 26.99 | 27.32 | 10,027 | +0.84(+3.15%) |
Aug 24, 2018 | 26.41 | 26.53 | 26.39 | 26.49 | 12,300 | +0.04(+0.17%) |
Aug 23, 2018 | 26.50 | 26.59 | 26.42 | 26.45 | 12,125 | -0.45(-1.65%) |
Aug 22, 2018 | 26.80 | 26.96 | 26.80 | 26.89 | 4,206 | +0.00(+0.02%) |
Aug 21, 2018 | 26.79 | 26.98 | 26.75 | 26.89 | 11,983 | +0.20(+0.73%) |
Aug 20, 2018 | 26.66 | 26.76 | 26.64 | 26.69 | 7,492 | +0.45(+1.71%) |
Aug 17, 2018 | 25.93 | 26.24 | 25.93 | 26.24 | 10,800 | +0.52(+2.04%) |
Aug 16, 2018 | 25.62 | 25.83 | 25.62 | 25.71 | 14,968 | +0.31(+1.22%) |
Aug 15, 2018 | 25.41 | 25.42 | 25.26 | 25.41 | 19,083 | -0.59(-2.29%) |
Aug 14, 2018 | 26.15 | 26.15 | 25.90 | 26.00 | 11,969 | -0.32(-1.23%) |
Aug 13, 2018 | 26.39 | 26.47 | 26.28 | 26.32 | 10,156 | -0.12(-0.47%) |
Aug 10, 2018 | 26.52 | 26.59 | 26.43 | 26.45 | 13,200 | -0.60(-2.22%) |
Aug 09, 2018 | 27.11 | 27.15 | 27.05 | 27.05 | 3,658 | -0.28(-1.02%) |
Aug 08, 2018 | 27.33 | 27.40 | 27.21 | 27.33 | 9,862 | +0.08(+0.29%) |
Aug 07, 2018 | 27.16 | 27.27 | 27.14 | 27.25 | 11,031 | +0.18(+0.66%) |
Aug 06, 2018 | 27.02 | 27.08 | 27.00 | 27.07 | 2,495 | -0.20(-0.73%) |
Aug 03, 2018 | 27.22 | 27.33 | 27.21 | 27.27 | 12,800 | +0.25(+0.94%) |
Aug 02, 2018 | 27.01 | 27.05 | 26.92 | 27.02 | 4,969 | -0.34(-1.22%) |
Aug 01, 2018 | 27.27 | 27.40 | 27.27 | 27.35 | 16,595 | +0.03(+0.09%) |
Jul 31, 2018 | 27.58 | 27.58 | 27.30 | 27.32 | 8,570 | -0.31(-1.12%) |
Jul 30, 2018 | 27.69 | 27.72 | 27.64 | 27.64 | 6,315 | +0.01(+0.04%) |
Jul 27, 2018 | 27.68 | 27.71 | 27.59 | 27.62 | 6,900 | -0.41(-1.44%) |
Jul 26, 2018 | 27.97 | 28.06 | 27.93 | 28.03 | 20,537 | +0.06(+0.21%) |
Jul 25, 2018 | 27.74 | 27.97 | 27.68 | 27.97 | 10,329 | +0.52(+1.88%) |
Jul 24, 2018 | 27.74 | 27.74 | 27.43 | 27.45 | 8,773 | -0.41(-1.45%) |
Jul 23, 2018 | 28.00 | 28.00 | 27.79 | 27.86 | 9,234 | +0.13(+0.47%) |
Jul 20, 2018 | 27.41 | 27.75 | 27.41 | 27.73 | 33,062 | +0.43(+1.58%) |
Jul 19, 2018 | 27.66 | 27.66 | 27.30 | 27.30 | 20,276 | -0.68(-2.45%) |
Jul 18, 2018 | 27.79 | 28.05 | 27.77 | 27.98 | 14,366 | +0.02(+0.07%) |
Jul 17, 2018 | 27.37 | 28.05 | 27.27 | 27.96 | 16,162 | +1.86(+7.10%) |
Jul 16, 2018 | 26.19 | 26.19 | 25.96 | 26.11 | 20,367 | +0.51(+2.00%) |
Jul 13, 2018 | 25.48 | 25.60 | 25.48 | 25.60 | 3,304 | +0.09(+0.34%) |
Jul 12, 2018 | 25.42 | 25.54 | 25.42 | 25.51 | 83,272 | -0.12(-0.47%) |
Jul 11, 2018 | 25.83 | 25.83 | 25.60 | 25.63 | 9,220 | -0.48(-1.86%) |
Jul 10, 2018 | 25.91 | 26.13 | 25.91 | 26.11 | 19,320 | +0.45(+1.77%) |
Jul 09, 2018 | 25.75 | 25.75 | 25.62 | 25.66 | 9,082 | +0.30(+1.18%) |
Jul 06, 2018 | 25.18 | 25.44 | 25.18 | 25.36 | 8,287 | +0.20(+0.77%) |
Jul 05, 2018 | 25.11 | 25.22 | 25.08 | 25.16 | 11,452 | +0.05(+0.22%) |
Jul 03, 2018 | 25.11 | 25.11 | 25.11 | 0 | +0.13(+0.52%) | |
Jul 02, 2018 | 24.84 | 25.01 | 24.84 | 24.98 | 8,257 | -0.39(-1.54%) |
Jun 29, 2018 | 25.55 | 25.55 | 25.32 | 25.37 | 9,718 | +0.34(+1.36%) |
Jun 28, 2018 | 24.95 | 25.09 | 24.94 | 25.03 | 11,874 | +0.54(+2.20%) |
Jun 27, 2018 | 24.94 | 25.03 | 24.48 | 24.49 | 447,019 | -0.58(-2.31%) |
Jun 26, 2018 | 25.09 | 25.20 | 25.03 | 25.07 | 67,560 | -0.94(-3.61%) |
Jun 25, 2018 | 26.01 | 26.06 | 25.91 | 26.01 | 16,013 | -0.10(-0.38%) |
Jun 22, 2018 | 25.98 | 26.11 | 25.93 | 26.11 | 12,616 | +0.28(+1.08%) |
Jun 21, 2018 | 25.81 | 25.86 | 25.73 | 25.83 | 16,929 | -0.03(-0.12%) |
Jun 20, 2018 | 25.76 | 25.87 | 25.73 | 25.86 | 33,231 | +0.26(+1.02%) |
Jun 19, 2018 | 25.47 | 25.60 | 25.38 | 25.60 | 75,189 | -0.18(-0.68%) |
Jun 18, 2018 | 25.65 | 25.92 | 25.62 | 25.78 | 12,839 | -0.14(-0.56%) |
Jun 15, 2018 | 25.99 | 25.79 | 25.92 | 6,381 | -0.04(-0.15%) | |
Jun 14, 2018 | 26.00 | 26.00 | 25.84 | 25.96 | 7,987 | -0.21(-0.82%) |
Jun 13, 2018 | 26.09 | 26.26 | 26.00 | 26.18 | 13,407 | +0.16(+0.60%) |
Jun 12, 2018 | 26.22 | 26.22 | 25.95 | 26.02 | 15,820 | -0.12(-0.46%) |
Jun 11, 2018 | 26.05 | 26.15 | 26.02 | 26.14 | 28,007 | +0.10(+0.38%) |
Jun 08, 2018 | 26.10 | 26.10 | 25.98 | 26.04 | 16,712 | +0.05(+0.21%) |
Jun 07, 2018 | 26.11 | 26.20 | 25.93 | 25.98 | 11,774 | -0.25(-0.95%) |
Jun 06, 2018 | 26.20 | 26.26 | 26.05 | 26.23 | 11,277 | +1.07(+4.27%) |
Jun 05, 2018 | 25.26 | 25.26 | 25.01 | 25.16 | 27,159 | -0.04(-0.16%) |
Jun 04, 2018 | 25.16 | 25.22 | 25.11 | 25.20 | 13,256 | +0.23(+0.94%) |
Jun 01, 2018 | 24.95 | 25.04 | 24.88 | 24.96 | 17,433 | +0.22(+0.89%) |
May 31, 2018 | 24.61 | 24.83 | 24.49 | 24.75 | 12,294 | +0.01(+0.02%) |
May 30, 2018 | 24.63 | 24.86 | 24.53 | 24.74 | 19,296 | +0.40(+1.64%) |
May 29, 2018 | 24.45 | 24.47 | 24.13 | 24.34 | 33,329 | -0.47(-1.89%) |
May 25, 2018 | 24.81 | 24.81 | 24.81 | 0 | -0.12(-0.48%) | |
May 24, 2018 | 24.83 | 25.00 | 24.83 | 24.93 | 25,308 | -0.01(-0.04%) |
May 23, 2018 | 24.91 | 24.98 | 24.83 | 24.94 | 13,774 | -0.28(-1.11%) |
May 22, 2018 | 25.09 | 25.35 | 25.09 | 25.22 | 26,414 | +0.48(+1.94%) |
May 21, 2018 | 24.62 | 24.75 | 24.62 | 24.74 | 14,093 | +0.09(+0.37%) |
May 18, 2018 | 24.56 | 24.68 | 24.56 | 24.65 | 15,506 | +0.00(+0.00%) |
May 17, 2018 | 24.48 | 24.67 | 24.48 | 24.65 | 11,350 | +0.12(+0.49%) |
May 16, 2018 | 24.41 | 24.54 | 24.38 | 24.53 | 11,752 | +0.16(+0.66%) |
May 15, 2018 | 24.24 | 24.37 | 24.16 | 24.37 | 22,562 | -0.35(-1.42%) |
May 14, 2018 | 24.63 | 24.76 | 24.59 | 24.72 | 10,811 | -0.34(-1.36%) |
May 11, 2018 | 24.93 | 25.14 | 24.88 | 25.06 | 12,026 | -0.16(-0.63%) |
May 10, 2018 | 25.03 | 25.22 | 25.01 | 25.22 | 11,018 | +0.22(+0.88%) |
May 09, 2018 | 24.92 | 25.05 | 24.86 | 25.00 | 23,291 | -0.05(-0.20%) |
May 08, 2018 | 24.84 | 25.05 | 24.81 | 25.05 | 432,068 | +0.29(+1.17%) |
May 07, 2018 | 24.76 | 24.82 | 24.70 | 24.76 | 31,074 | +0.33(+1.33%) |
May 04, 2018 | 24.39 | 24.49 | 24.34 | 24.43 | 11,377 | +0.16(+0.66%) |
May 03, 2018 | 23.96 | 24.30 | 23.96 | 24.27 | 15,480 | -0.11(-0.43%) |
May 02, 2018 | 24.57 | 24.61 | 24.34 | 24.38 | 49,974 | -0.32(-1.30%) |