Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.84 | 27.92 | 27.74 | 27.89 | 171,241 | +0.05(+0.20%) |
Apr 29, 2019 | 27.90 | 27.91 | 27.81 | 27.84 | 192,881 | -0.05(-0.20%) |
Apr 26, 2019 | 28.03 | 28.03 | 27.82 | 27.89 | 190,738 | +0.01(+0.05%) |
Apr 25, 2019 | 27.86 | 27.89 | 27.71 | 27.88 | 133,467 | -0.01(-0.05%) |
Apr 24, 2019 | 28.09 | 28.18 | 27.84 | 27.89 | 217,252 | -0.33(-1.16%) |
Apr 23, 2019 | 28.14 | 28.24 | 28.08 | 28.22 | 119,719 | -0.01(-0.05%) |
Apr 22, 2019 | 28.22 | 28.29 | 28.15 | 28.24 | 245,163 | -0.08(-0.29%) |
Apr 18, 2019 | 28.31 | 28.36 | 28.15 | 28.32 | 93,324 | +0.01(+0.05%) |
Apr 17, 2019 | 28.39 | 28.45 | 28.26 | 28.31 | 213,322 | +0.05(+0.17%) |
Apr 16, 2019 | 28.16 | 28.33 | 28.14 | 28.26 | 381,287 | +0.05(+0.19%) |
Apr 15, 2019 | 28.19 | 28.20 | 28.07 | 28.20 | 64,402 | +0.08(+0.29%) |
Apr 12, 2019 | 28.20 | 28.24 | 28.09 | 28.12 | 66,305 | +0.15(+0.54%) |
Apr 11, 2019 | 28.09 | 28.10 | 27.92 | 27.97 | 56,383 | -0.28(-0.99%) |
Apr 10, 2019 | 28.26 | 28.30 | 28.15 | 28.25 | 121,693 | +0.17(+0.61%) |
Apr 09, 2019 | 28.30 | 28.30 | 28.05 | 28.08 | 1,030,561 | -0.09(-0.32%) |
Apr 08, 2019 | 28.12 | 28.21 | 28.03 | 28.17 | 129,673 | -0.03(-0.10%) |
Apr 05, 2019 | 28.12 | 28.24 | 28.09 | 28.20 | 89,527 | +0.10(+0.37%) |
Apr 04, 2019 | 27.97 | 28.12 | 27.89 | 28.09 | 113,813 | +0.14(+0.49%) |
Apr 03, 2019 | 28.02 | 28.11 | 27.92 | 27.96 | 208,163 | +0.13(+0.47%) |
Apr 02, 2019 | 27.90 | 27.96 | 27.73 | 27.83 | 166,969 | -0.16(-0.59%) |
Apr 01, 2019 | 27.91 | 28.04 | 27.81 | 27.99 | 148,381 | +0.46(+1.67%) |
Mar 29, 2019 | 27.56 | 27.65 | 27.43 | 27.53 | 102,671 | +0.15(+0.55%) |
Mar 28, 2019 | 27.27 | 27.40 | 27.23 | 27.38 | 517,265 | +0.15(+0.55%) |
Mar 27, 2019 | 27.47 | 27.49 | 27.17 | 27.23 | 199,142 | -0.31(-1.14%) |
Mar 26, 2019 | 27.68 | 27.68 | 27.45 | 27.55 | 243,304 | -0.01(-0.05%) |
Mar 25, 2019 | 27.33 | 27.60 | 27.33 | 27.56 | 103,309 | +0.31(+1.13%) |
Mar 22, 2019 | 27.76 | 27.76 | 27.25 | 27.25 | 175,695 | -0.86(-3.07%) |
Mar 21, 2019 | 28.04 | 28.11 | 27.84 | 28.11 | 265,788 | +0.11(+0.39%) |
Mar 20, 2019 | 28.03 | 28.23 | 27.74 | 28.00 | 91,230 | -0.07(-0.23%) |
Mar 19, 2019 | 28.22 | 28.22 | 28.03 | 28.07 | 142,906 | -0.08(-0.29%) |
Mar 18, 2019 | 28.03 | 28.16 | 27.91 | 28.15 | 410,981 | +0.30(+1.07%) |
Mar 15, 2019 | 27.70 | 27.88 | 27.70 | 27.85 | 173,659 | +0.34(+1.24%) |
Mar 14, 2019 | 27.59 | 27.59 | 27.45 | 27.51 | 147,582 | -0.11(-0.39%) |
Mar 13, 2019 | 27.55 | 27.64 | 27.48 | 27.62 | 150,704 | +0.16(+0.59%) |
Mar 12, 2019 | 27.48 | 27.55 | 27.44 | 27.46 | 1,556,075 | -0.05(-0.20%) |
Mar 11, 2019 | 27.57 | 27.57 | 27.46 | 27.51 | 2,953,071 | +0.16(+0.57%) |
Mar 08, 2019 | 27.21 | 27.40 | 27.16 | 27.36 | 206,422 | +0.03(+0.10%) |
Mar 07, 2019 | 27.71 | 27.71 | 27.25 | 27.33 | 174,670 | -0.34(-1.23%) |
Mar 06, 2019 | 27.91 | 27.91 | 27.62 | 27.67 | 159,142 | -0.20(-0.71%) |
Mar 05, 2019 | 27.83 | 27.89 | 27.72 | 27.87 | 97,045 | +0.11(+0.39%) |
Mar 04, 2019 | 27.85 | 27.87 | 27.57 | 27.76 | 218,630 | +0.13(+0.47%) |
Mar 01, 2019 | 27.78 | 27.78 | 27.57 | 27.63 | 154,119 | -0.14(-0.51%) |
Feb 28, 2019 | 27.85 | 27.89 | 27.60 | 27.77 | 422,626 | -0.15(-0.54%) |
Feb 27, 2019 | 28.06 | 28.06 | 27.83 | 27.92 | 289,836 | -0.25(-0.87%) |
Feb 26, 2019 | 28.15 | 28.22 | 28.07 | 28.16 | 429,291 | -0.10(-0.34%) |
Feb 25, 2019 | 28.32 | 28.36 | 28.20 | 28.26 | 400,864 | +0.20(+0.70%) |
Feb 22, 2019 | 28.08 | 28.16 | 28.00 | 28.06 | 485,718 | +0.12(+0.44%) |
Feb 21, 2019 | 28.02 | 28.03 | 27.86 | 27.94 | 264,870 | -0.17(-0.61%) |
Feb 20, 2019 | 28.12 | 28.25 | 28.07 | 28.11 | 537,303 | +0.17(+0.62%) |
Feb 19, 2019 | 27.74 | 28.02 | 27.73 | 27.94 | 399,374 | +0.03(+0.11%) |
Feb 15, 2019 | 27.90 | 27.93 | 27.78 | 27.91 | 326,309 | +0.10(+0.37%) |
Feb 14, 2019 | 27.57 | 27.88 | 27.54 | 27.80 | 427,600 | +0.14(+0.52%) |
Feb 13, 2019 | 27.91 | 27.91 | 27.63 | 27.66 | 275,913 | -0.37(-1.34%) |
Feb 12, 2019 | 28.09 | 28.12 | 28.00 | 28.04 | 298,860 | +0.14(+0.49%) |
Feb 11, 2019 | 27.97 | 28.04 | 27.86 | 27.90 | 343,956 | -0.14(-0.51%) |
Feb 08, 2019 | 28.06 | 28.10 | 27.86 | 28.04 | 172,190 | -0.04(-0.15%) |
Feb 07, 2019 | 28.19 | 28.21 | 27.94 | 28.08 | 260,551 | -0.25(-0.89%) |
Feb 06, 2019 | 28.56 | 28.56 | 28.30 | 28.34 | 165,036 | -0.31(-1.09%) |
Feb 05, 2019 | 28.48 | 28.67 | 28.41 | 28.65 | 245,102 | +0.29(+1.01%) |
Feb 04, 2019 | 28.38 | 28.45 | 28.29 | 28.36 | 249,608 | -0.02(-0.07%) |
Feb 01, 2019 | 28.53 | 28.53 | 28.36 | 28.38 | 299,864 | -0.16(-0.57%) |
Jan 31, 2019 | 28.37 | 28.57 | 28.36 | 28.55 | 474,923 | +0.22(+0.77%) |
Jan 30, 2019 | 28.02 | 28.38 | 27.87 | 28.33 | 381,495 | +0.51(+1.84%) |
Jan 29, 2019 | 27.95 | 27.95 | 27.78 | 27.82 | 285,652 | +0.05(+0.17%) |
Jan 28, 2019 | 27.62 | 27.77 | 27.50 | 27.77 | 397,893 | -0.15(-0.54%) |
Jan 25, 2019 | 27.88 | 27.95 | 27.75 | 27.92 | 259,754 | +0.31(+1.13%) |
Jan 24, 2019 | 27.36 | 27.63 | 27.36 | 27.61 | 413,210 | +0.25(+0.92%) |
Jan 23, 2019 | 27.31 | 27.40 | 27.21 | 27.36 | 264,669 | +0.46(+1.72%) |
Jan 22, 2019 | 27.05 | 27.33 | 26.85 | 26.89 | 702,127 | -0.43(-1.57%) |
Jan 18, 2019 | 27.27 | 27.33 | 27.21 | 27.32 | 360,248 | +0.18(+0.68%) |
Jan 17, 2019 | 26.95 | 27.21 | 26.86 | 27.14 | 165,129 | +0.08(+0.30%) |
Jan 16, 2019 | 26.99 | 27.14 | 26.94 | 27.06 | 125,912 | +0.27(+0.99%) |
Jan 15, 2019 | 26.82 | 26.93 | 26.72 | 26.79 | 223,734 | +0.05(+0.18%) |
Jan 14, 2019 | 26.67 | 26.89 | 26.65 | 26.74 | 118,429 | -0.13(-0.48%) |
Jan 11, 2019 | 26.79 | 26.95 | 26.73 | 26.87 | 131,787 | -0.16(-0.58%) |
Jan 10, 2019 | 26.76 | 27.04 | 26.76 | 27.03 | 170,866 | +0.29(+1.09%) |
Jan 09, 2019 | 26.56 | 26.80 | 26.55 | 26.74 | 336,835 | +0.35(+1.34%) |
Jan 08, 2019 | 26.31 | 26.42 | 26.20 | 26.38 | 126,501 | +0.14(+0.54%) |
Jan 07, 2019 | 26.29 | 26.35 | 26.15 | 26.24 | 148,177 | -0.05(-0.18%) |
Jan 04, 2019 | 25.75 | 26.29 | 25.75 | 26.29 | 136,341 | +0.74(+2.90%) |
Jan 03, 2019 | 25.67 | 25.72 | 25.42 | 25.54 | 237,975 | -0.22(-0.87%) |
Jan 02, 2019 | 25.30 | 25.77 | 25.30 | 25.77 | 287,944 | +0.29(+1.15%) |
Dec 31, 2018 | 25.69 | 25.85 | 25.35 | 25.48 | 267,688 | +0.04(+0.16%) |
Dec 28, 2018 | 25.46 | 25.63 | 25.39 | 25.44 | 478,225 | +0.18(+0.70%) |
Dec 27, 2018 | 25.12 | 25.35 | 24.98 | 25.26 | 412,099 | -0.03(-0.11%) |
Dec 26, 2018 | 24.98 | 25.29 | 24.81 | 25.29 | 389,752 | +0.31(+1.23%) |
Dec 24, 2018 | 25.10 | 25.27 | 24.98 | 24.98 | 280,617 | -0.12(-0.46%) |
Dec 21, 2018 | 25.37 | 25.46 | 24.98 | 25.10 | 320,579 | -0.37(-1.47%) |
Dec 20, 2018 | 25.61 | 25.65 | 25.24 | 25.47 | 687,859 | +0.24(+0.94%) |
Dec 19, 2018 | 25.71 | 25.85 | 25.09 | 25.23 | 312,869 | -0.36(-1.41%) |
Dec 18, 2018 | 25.81 | 25.81 | 25.48 | 25.59 | 268,171 | -0.02(-0.07%) |
Dec 17, 2018 | 25.78 | 25.88 | 25.49 | 25.61 | 164,186 | -0.19(-0.73%) |
Dec 14, 2018 | 25.95 | 25.97 | 25.78 | 25.80 | 156,846 | -0.28(-1.08%) |
Dec 13, 2018 | 26.18 | 26.18 | 26.02 | 26.08 | 153,104 | -0.02(-0.08%) |
Dec 12, 2018 | 26.14 | 26.26 | 26.04 | 26.10 | 166,135 | +0.28(+1.09%) |
Dec 11, 2018 | 25.91 | 25.96 | 25.69 | 25.82 | 243,399 | +0.11(+0.45%) |
Dec 10, 2018 | 25.87 | 25.88 | 25.47 | 25.71 | 356,416 | -0.13(-0.52%) |
Dec 07, 2018 | 26.22 | 26.39 | 25.81 | 25.84 | 165,163 | -0.30(-1.16%) |
Dec 06, 2018 | 25.95 | 26.18 | 25.63 | 26.14 | 160,032 | +0.01(+0.05%) |
Dec 04, 2018 | 26.59 | 26.70 | 26.09 | 26.13 | 147,785 | -0.47(-1.77%) |
Dec 03, 2018 | 26.58 | 26.66 | 26.53 | 26.60 | 82,549 | +0.51(+1.96%) |
Nov 30, 2018 | 26.16 | 26.21 | 26.05 | 26.09 | 244,626 | -0.11(-0.41%) |
Nov 29, 2018 | 26.18 | 26.39 | 26.15 | 26.20 | 126,229 | -0.15(-0.56%) |
Nov 28, 2018 | 25.97 | 26.42 | 25.83 | 26.35 | 139,471 | +0.44(+1.69%) |
Nov 27, 2018 | 25.71 | 25.92 | 25.67 | 25.91 | 120,972 | +0.20(+0.79%) |
Nov 26, 2018 | 25.83 | 25.87 | 25.63 | 25.71 | 145,544 | +0.01(+0.05%) |
Nov 23, 2018 | 25.64 | 25.73 | 25.64 | 25.69 | 68,620 | -0.19(-0.73%) |
Nov 21, 2018 | 25.88 | 25.88 | 25.88 | 0 | +0.44(+1.72%) | |
Nov 20, 2018 | 25.73 | 25.90 | 25.38 | 25.44 | 97,523 | -0.50(-1.92%) |
Nov 19, 2018 | 26.08 | 26.08 | 25.85 | 25.94 | 130,023 | -0.17(-0.64%) |
Nov 16, 2018 | 25.89 | 26.22 | 25.89 | 26.11 | 96,097 | +0.00(+0.00%) |
Nov 15, 2018 | 25.79 | 26.20 | 25.74 | 26.11 | 88,404 | +0.38(+1.49%) |
Nov 14, 2018 | 25.73 | 25.83 | 25.57 | 25.73 | 104,477 | +0.17(+0.66%) |
Nov 13, 2018 | 25.58 | 25.81 | 25.50 | 25.56 | 68,345 | +0.16(+0.64%) |
Nov 12, 2018 | 25.64 | 25.64 | 25.39 | 25.40 | 106,563 | -0.36(-1.41%) |
Nov 09, 2018 | 25.71 | 25.86 | 25.56 | 25.76 | 92,087 | -0.17(-0.65%) |
Nov 08, 2018 | 26.20 | 26.41 | 25.87 | 25.93 | 127,905 | -0.49(-1.86%) |
Nov 07, 2018 | 26.25 | 26.47 | 26.24 | 26.42 | 401,576 | +0.40(+1.53%) |
Nov 06, 2018 | 26.10 | 26.14 | 26.01 | 26.02 | 128,971 | -0.23(-0.87%) |
Nov 05, 2018 | 26.12 | 26.28 | 26.09 | 26.25 | 164,372 | +0.17(+0.65%) |
Nov 02, 2018 | 26.18 | 26.23 | 25.86 | 26.08 | 906,617 | +0.12(+0.47%) |
Nov 01, 2018 | 25.58 | 26.04 | 25.55 | 25.96 | 2,988,995 | +0.62(+2.44%) |
Oct 31, 2018 | 25.28 | 25.44 | 25.28 | 25.34 | 93,679 | +0.25(+0.99%) |
Oct 30, 2018 | 24.78 | 25.18 | 24.78 | 25.09 | 102,532 | +0.46(+1.86%) |
Oct 29, 2018 | 25.07 | 25.16 | 24.45 | 24.64 | 146,042 | -0.32(-1.29%) |
Oct 26, 2018 | 24.86 | 25.11 | 24.67 | 24.96 | 221,753 | -0.22(-0.88%) |
Oct 25, 2018 | 24.89 | 25.32 | 24.89 | 25.18 | 83,107 | +0.44(+1.80%) |
Oct 24, 2018 | 25.25 | 25.36 | 24.72 | 24.74 | 73,677 | -0.59(-2.34%) |
Oct 23, 2018 | 25.16 | 25.39 | 25.00 | 25.33 | 159,798 | -0.26(-1.00%) |
Oct 22, 2018 | 25.77 | 25.77 | 25.51 | 25.58 | 135,539 | +0.03(+0.13%) |
Oct 19, 2018 | 25.65 | 25.73 | 25.46 | 25.55 | 71,293 | +0.09(+0.34%) |
Oct 18, 2018 | 25.72 | 25.77 | 25.40 | 25.46 | 129,960 | -0.31(-1.20%) |
Oct 17, 2018 | 25.97 | 25.97 | 25.73 | 25.77 | 131,762 | -0.21(-0.80%) |
Oct 16, 2018 | 25.74 | 26.00 | 25.74 | 25.98 | 153,333 | +0.43(+1.69%) |
Oct 15, 2018 | 25.58 | 25.65 | 25.48 | 25.55 | 217,573 | +0.01(+0.05%) |
Oct 12, 2018 | 25.64 | 25.64 | 25.27 | 25.54 | 180,165 | +0.44(+1.77%) |
Oct 11, 2018 | 25.25 | 25.44 | 24.98 | 25.09 | 187,563 | -0.31(-1.22%) |
Oct 10, 2018 | 25.95 | 25.95 | 25.40 | 25.40 | 215,543 | -0.61(-2.33%) |
Oct 09, 2018 | 25.81 | 26.08 | 25.80 | 26.01 | 76,318 | +0.03(+0.10%) |
Oct 08, 2018 | 25.78 | 26.00 | 25.73 | 25.98 | 86,284 | +0.26(+1.02%) |
Oct 05, 2018 | 25.87 | 25.87 | 25.61 | 25.72 | 177,045 | -0.13(-0.52%) |
Oct 04, 2018 | 26.19 | 26.19 | 25.75 | 25.85 | 285,122 | -0.36(-1.39%) |
Oct 03, 2018 | 26.35 | 26.37 | 26.16 | 26.22 | 999,590 | -0.05(-0.21%) |
Oct 02, 2018 | 26.18 | 26.30 | 26.11 | 26.27 | 110,191 | -0.05(-0.18%) |
Oct 01, 2018 | 26.32 | 26.32 | 26.22 | 26.32 | 99,986 | +0.12(+0.46%) |
Sep 28, 2018 | 26.18 | 26.31 | 26.11 | 26.20 | 58,223 | -0.10(-0.38%) |
Sep 27, 2018 | 26.12 | 26.34 | 26.12 | 26.30 | 38,901 | +0.30(+1.14%) |
Sep 26, 2018 | 26.04 | 26.23 | 25.99 | 26.00 | 55,577 | -0.14(-0.54%) |
Sep 25, 2018 | 26.08 | 26.19 | 26.08 | 26.14 | 48,405 | +0.08(+0.30%) |
Sep 24, 2018 | 26.02 | 26.12 | 26.02 | 26.06 | 47,592 | -0.15(-0.58%) |
Sep 21, 2018 | 26.18 | 26.34 | 26.08 | 26.21 | 71,087 | +0.14(+0.53%) |
Sep 20, 2018 | 26.12 | 26.12 | 26.01 | 26.08 | 79,146 | +0.07(+0.28%) |
Sep 19, 2018 | 25.90 | 26.10 | 25.89 | 26.00 | 134,546 | +0.13(+0.51%) |
Sep 18, 2018 | 25.74 | 25.94 | 25.74 | 25.87 | 137,115 | +0.25(+0.97%) |
Sep 17, 2018 | 25.66 | 25.78 | 25.62 | 25.62 | 63,667 | -0.08(-0.31%) |
Sep 14, 2018 | 25.83 | 25.83 | 25.63 | 25.70 | 57,968 | +0.01(+0.05%) |
Sep 13, 2018 | 25.69 | 25.86 | 25.62 | 25.69 | 59,641 | +0.18(+0.69%) |
Sep 12, 2018 | 25.38 | 25.64 | 25.38 | 25.51 | 51,617 | +0.19(+0.75%) |
Sep 11, 2018 | 25.17 | 25.34 | 25.02 | 25.32 | 95,416 | +0.07(+0.26%) |
Sep 10, 2018 | 25.40 | 25.44 | 25.21 | 25.26 | 267,581 | -0.18(-0.72%) |
Sep 07, 2018 | 25.50 | 25.54 | 25.38 | 25.44 | 73,223 | -0.09(-0.36%) |
Sep 06, 2018 | 25.58 | 25.61 | 25.40 | 25.53 | 126,337 | -0.08(-0.31%) |
Sep 05, 2018 | 25.57 | 25.66 | 25.51 | 25.61 | 82,779 | -0.12(-0.46%) |
Sep 04, 2018 | 25.89 | 25.90 | 25.72 | 25.73 | 85,459 | -0.50(-1.92%) |
Aug 31, 2018 | 26.23 | 26.23 | 26.23 | 0 | +0.37(+1.42%) | |
Aug 30, 2018 | 26.04 | 26.04 | 25.80 | 25.87 | 303,401 | -0.48(-1.82%) |
Aug 29, 2018 | 26.16 | 26.40 | 26.13 | 26.35 | 170,767 | +0.12(+0.45%) |
Aug 28, 2018 | 26.33 | 26.38 | 26.21 | 26.23 | 49,145 | -0.04(-0.15%) |
Aug 27, 2018 | 26.12 | 26.37 | 26.12 | 26.27 | 44,907 | +0.28(+1.06%) |
Aug 24, 2018 | 25.86 | 26.00 | 25.85 | 25.99 | 68,494 | +0.27(+1.04%) |
Aug 23, 2018 | 25.91 | 25.93 | 25.67 | 25.72 | 52,894 | -0.26(-1.01%) |
Aug 22, 2018 | 25.83 | 26.02 | 25.79 | 25.99 | 97,136 | +0.05(+0.20%) |
Aug 21, 2018 | 25.84 | 26.06 | 25.84 | 25.93 | 44,684 | +0.17(+0.66%) |
Aug 20, 2018 | 25.63 | 25.77 | 25.63 | 25.76 | 171,437 | -0.03(-0.10%) |
Aug 17, 2018 | 25.49 | 25.80 | 25.43 | 25.79 | 42,408 | +0.12(+0.49%) |
Aug 16, 2018 | 25.66 | 25.81 | 25.60 | 25.66 | 128,978 | +0.10(+0.41%) |
Aug 15, 2018 | 25.49 | 25.64 | 25.32 | 25.56 | 338,019 | -0.40(-1.54%) |
Aug 14, 2018 | 25.73 | 25.96 | 25.73 | 25.96 | 295,943 | +0.40(+1.56%) |
Aug 13, 2018 | 25.61 | 25.71 | 25.45 | 25.56 | 51,178 | -0.29(-1.12%) |
Aug 10, 2018 | 25.89 | 25.93 | 25.79 | 25.85 | 50,341 | -0.49(-1.84%) |
Aug 09, 2018 | 26.37 | 26.44 | 26.33 | 26.33 | 209,972 | -0.18(-0.69%) |
Aug 08, 2018 | 26.57 | 26.63 | 26.51 | 26.52 | 104,277 | -0.16(-0.61%) |
Aug 07, 2018 | 26.63 | 26.76 | 26.63 | 26.68 | 101,226 | +0.11(+0.42%) |
Aug 06, 2018 | 26.55 | 26.66 | 26.50 | 26.57 | 99,065 | -0.19(-0.71%) |
Aug 03, 2018 | 26.58 | 26.78 | 26.58 | 26.76 | 202,279 | +0.21(+0.79%) |
Aug 02, 2018 | 26.37 | 26.63 | 26.37 | 26.55 | 33,350 | -0.20(-0.76%) |
Aug 01, 2018 | 26.75 | 26.87 | 26.69 | 26.75 | 54,025 | -0.18(-0.66%) |
Jul 31, 2018 | 26.98 | 27.00 | 26.80 | 26.93 | 95,429 | +0.14(+0.54%) |
Jul 30, 2018 | 26.81 | 26.87 | 26.76 | 26.78 | 52,586 | +0.09(+0.32%) |
Jul 27, 2018 | 26.69 | 26.81 | 26.54 | 26.70 | 28,984 | +0.09(+0.32%) |
Jul 26, 2018 | 26.61 | 26.74 | 26.37 | 26.61 | 71,073 | -0.14(-0.54%) |
Jul 25, 2018 | 26.60 | 26.81 | 26.48 | 26.76 | 56,618 | +0.46(+1.74%) |
Jul 24, 2018 | 26.38 | 26.50 | 26.27 | 26.30 | 96,542 | +0.16(+0.60%) |
Jul 23, 2018 | 26.12 | 26.19 | 26.10 | 26.14 | 70,861 | -0.11(-0.42%) |
Jul 20, 2018 | 26.18 | 26.28 | 26.18 | 26.25 | 93,306 | +0.24(+0.93%) |
Jul 19, 2018 | 26.11 | 26.12 | 25.95 | 26.01 | 52,977 | -0.34(-1.29%) |
Jul 18, 2018 | 26.16 | 26.39 | 26.14 | 26.35 | 192,417 | +0.09(+0.32%) |
Jul 17, 2018 | 25.99 | 26.27 | 25.99 | 26.27 | 73,389 | +0.14(+0.55%) |
Jul 16, 2018 | 26.16 | 26.16 | 26.06 | 26.12 | 41,552 | -0.05(-0.18%) |
Jul 13, 2018 | 26.08 | 26.23 | 26.05 | 26.17 | 46,835 | +0.03(+0.13%) |
Jul 12, 2018 | 26.14 | 26.23 | 26.11 | 26.14 | 57,895 | +0.14(+0.53%) |
Jul 11, 2018 | 26.20 | 26.23 | 25.94 | 26.00 | 79,760 | -0.47(-1.76%) |
Jul 10, 2018 | 26.37 | 26.46 | 26.34 | 26.46 | 48,870 | +0.09(+0.32%) |
Jul 09, 2018 | 26.32 | 26.43 | 26.18 | 26.38 | 204,714 | +0.24(+0.93%) |
Jul 06, 2018 | 25.86 | 26.17 | 25.86 | 26.14 | 46,072 | +0.29(+1.12%) |
Jul 05, 2018 | 25.79 | 25.89 | 25.74 | 25.85 | 52,777 | +0.20(+0.77%) |
Jul 03, 2018 | 25.65 | 25.65 | 25.65 | 0 | +0.09(+0.33%) | |
Jul 02, 2018 | 25.49 | 25.62 | 25.49 | 25.57 | 58,284 | -0.24(-0.94%) |
Jun 29, 2018 | 25.68 | 25.87 | 25.67 | 25.81 | 104,802 | +0.43(+1.68%) |
Jun 28, 2018 | 25.28 | 25.41 | 25.21 | 25.38 | 110,463 | +0.04(+0.16%) |
Jun 27, 2018 | 25.57 | 25.64 | 25.29 | 25.34 | 72,152 | -0.38(-1.48%) |
Jun 26, 2018 | 25.76 | 25.83 | 25.68 | 25.72 | 108,761 | -0.09(-0.36%) |
Jun 25, 2018 | 25.85 | 25.85 | 25.60 | 25.81 | 79,857 | -0.20(-0.78%) |
Jun 22, 2018 | 26.11 | 26.11 | 25.95 | 26.02 | 48,987 | +0.10(+0.40%) |
Jun 21, 2018 | 25.97 | 26.06 | 25.88 | 25.91 | 62,975 | -0.18(-0.68%) |
Jun 20, 2018 | 26.39 | 26.39 | 26.09 | 26.09 | 27,017 | +0.00(+0.00%) |
Jun 19, 2018 | 26.00 | 26.15 | 25.83 | 26.09 | 136,674 | -0.06(-0.22%) |
Jun 18, 2018 | 26.23 | 26.23 | 25.98 | 26.15 | 303,328 | -0.36(-1.34%) |
Jun 15, 2018 | 26.72 | 26.37 | 26.50 | 72,085 | -0.21(-0.80%) | |
Jun 14, 2018 | 26.83 | 26.92 | 26.71 | 26.72 | 53,767 | -0.14(-0.53%) |
Jun 13, 2018 | 27.09 | 27.09 | 26.74 | 26.86 | 52,166 | -0.14(-0.53%) |
Jun 12, 2018 | 27.29 | 27.29 | 26.95 | 27.00 | 32,516 | -0.09(-0.33%) |
Jun 11, 2018 | 27.09 | 27.20 | 27.04 | 27.09 | 39,393 | -0.03(-0.10%) |
Jun 08, 2018 | 26.96 | 27.12 | 26.86 | 27.12 | 146,303 | +0.21(+0.77%) |
Jun 07, 2018 | 27.13 | 27.22 | 26.74 | 26.91 | 96,618 | -0.39(-1.45%) |
Jun 06, 2018 | 27.31 | 27.31 | 39,432 | +0.26(+0.96%) | ||
Jun 05, 2018 | 27.18 | 27.18 | 27.03 | 27.05 | 85,268 | -0.19(-0.71%) |
Jun 04, 2018 | 27.11 | 27.24 | 27.11 | 27.24 | 44,404 | +0.37(+1.37%) |
Jun 01, 2018 | 26.67 | 26.91 | 26.67 | 26.87 | 106,018 | +0.33(+1.24%) |
May 31, 2018 | 26.57 | 26.68 | 26.51 | 26.54 | 836,098 | -0.09(-0.34%) |
May 30, 2018 | 26.40 | 26.63 | 26.28 | 26.63 | 78,626 | +0.47(+1.81%) |
May 29, 2018 | 26.51 | 26.51 | 26.10 | 26.16 | 91,377 | -0.56(-2.11%) |
May 25, 2018 | 26.72 | 26.72 | 26.72 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 26.67 | 26.80 | 26.58 | 26.73 | 33,119 | -0.18(-0.67%) |
May 23, 2018 | 26.71 | 26.93 | 26.70 | 26.91 | 199,755 | -0.01(-0.05%) |
May 22, 2018 | 27.02 | 27.09 | 26.93 | 26.93 | 48,368 | +0.05(+0.19%) |
May 21, 2018 | 26.83 | 26.91 | 26.80 | 26.87 | 60,044 | +0.25(+0.95%) |
May 18, 2018 | 26.54 | 26.67 | 26.54 | 26.62 | 46,497 | -0.11(-0.41%) |
May 17, 2018 | 26.90 | 26.91 | 26.69 | 26.73 | 43,727 | -0.27(-1.01%) |
May 16, 2018 | 26.85 | 27.06 | 26.85 | 27.00 | 47,780 | +0.32(+1.21%) |
May 15, 2018 | 26.78 | 26.79 | 26.62 | 26.68 | 103,404 | -0.30(-1.10%) |
May 14, 2018 | 27.05 | 27.16 | 26.96 | 26.98 | 67,839 | +0.09(+0.34%) |
May 11, 2018 | 27.04 | 27.04 | 26.85 | 26.89 | 55,908 | +0.03(+0.10%) |
May 10, 2018 | 26.74 | 26.95 | 26.74 | 26.86 | 145,010 | +0.48(+1.82%) |
May 09, 2018 | 26.41 | 26.46 | 26.31 | 26.38 | 149,129 | -0.13(-0.49%) |
May 08, 2018 | 26.51 | 26.51 | 26.34 | 26.51 | 145,021 | -0.08(-0.32%) |
May 07, 2018 | 26.63 | 26.67 | 26.54 | 26.59 | 146,705 | -0.19(-0.70%) |
May 04, 2018 | 26.47 | 26.82 | 26.47 | 26.78 | 42,029 | +0.16(+0.61%) |
May 03, 2018 | 26.63 | 26.69 | 26.36 | 26.62 | 47,914 | -0.01(-0.05%) |
May 02, 2018 | 26.68 | 26.83 | 26.62 | 26.63 | 99,045 | +0.02(+0.07%) |