Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.00 | 26.36 | 25.89 | 26.29 | 4,769,751 | +0.32(+1.22%) |
Mar 28, 2019 | 26.16 | 26.25 | 25.81 | 25.97 | 4,814,428 | -0.18(-0.69%) |
Mar 27, 2019 | 26.52 | 26.54 | 26.11 | 26.15 | 4,437,870 | -0.33(-1.26%) |
Mar 26, 2019 | 26.37 | 26.61 | 26.35 | 26.49 | 2,855,845 | +0.11(+0.42%) |
Mar 25, 2019 | 26.25 | 26.44 | 26.17 | 26.37 | 3,373,215 | +0.07(+0.26%) |
Mar 22, 2019 | 26.31 | 26.48 | 26.25 | 26.31 | 4,480,371 | +0.09(+0.33%) |
Mar 21, 2019 | 25.89 | 26.34 | 25.84 | 26.22 | 3,405,883 | +0.31(+1.19%) |
Mar 20, 2019 | 26.01 | 26.14 | 25.88 | 25.91 | 4,048,031 | -0.01(-0.03%) |
Mar 19, 2019 | 26.10 | 26.18 | 25.87 | 25.92 | 4,252,325 | -0.27(-1.01%) |
Mar 18, 2019 | 26.39 | 26.40 | 26.01 | 26.19 | 5,856,759 | -0.20(-0.75%) |
Mar 15, 2019 | 26.05 | 26.38 | 25.99 | 26.38 | 11,618,648 | +0.34(+1.32%) |
Mar 14, 2019 | 26.05 | 26.22 | 25.91 | 26.04 | 6,691,655 | +0.00(+0.00%) |
Mar 13, 2019 | 26.30 | 26.34 | 26.03 | 26.04 | 7,448,681 | -0.23(-0.88%) |
Mar 12, 2019 | 26.06 | 26.31 | 25.97 | 26.27 | 4,605,778 | +0.21(+0.82%) |
Mar 11, 2019 | 25.72 | 26.06 | 25.69 | 26.06 | 4,770,219 | +0.34(+1.33%) |
Mar 08, 2019 | 25.76 | 25.79 | 25.48 | 25.72 | 4,624,944 | +0.00(+0.00%) |
Mar 07, 2019 | 25.83 | 25.95 | 25.62 | 25.72 | 6,591,297 | -0.06(-0.23%) |
Mar 06, 2019 | 25.87 | 25.90 | 25.64 | 25.77 | 4,808,950 | -0.06(-0.23%) |
Mar 05, 2019 | 25.94 | 26.00 | 25.74 | 25.84 | 5,335,460 | -0.15(-0.56%) |
Mar 04, 2019 | 25.84 | 25.99 | 25.60 | 25.98 | 5,591,742 | +0.15(+0.56%) |
Mar 01, 2019 | 25.77 | 25.93 | 25.54 | 25.84 | 6,962,757 | +0.03(+0.10%) |
Feb 28, 2019 | 25.85 | 25.88 | 25.00 | 25.81 | 13,157,178 | -0.87(-3.27%) |
Feb 27, 2019 | 26.47 | 26.70 | 26.31 | 26.68 | 7,029,845 | +0.20(+0.74%) |
Feb 26, 2019 | 26.78 | 26.78 | 26.47 | 26.49 | 4,681,700 | -0.07(-0.26%) |
Feb 25, 2019 | 26.88 | 26.90 | 26.44 | 26.55 | 3,949,908 | -0.33(-1.24%) |
Feb 22, 2019 | 26.79 | 26.91 | 26.61 | 26.89 | 3,552,789 | +0.15(+0.58%) |
Feb 21, 2019 | 26.37 | 26.77 | 26.27 | 26.73 | 3,358,182 | +0.21(+0.77%) |
Feb 20, 2019 | 26.50 | 26.60 | 26.35 | 26.53 | 5,687,539 | +0.05(+0.19%) |
Feb 19, 2019 | 26.24 | 26.50 | 26.20 | 26.48 | 5,466,592 | +0.27(+1.04%) |
Feb 15, 2019 | 26.26 | 26.34 | 26.08 | 26.21 | 4,475,824 | +0.05(+0.19%) |
Feb 14, 2019 | 26.11 | 26.28 | 26.02 | 26.16 | 4,274,557 | +0.06(+0.23%) |
Feb 13, 2019 | 26.10 | 26.21 | 25.99 | 26.10 | 3,983,534 | -0.07(-0.26%) |
Feb 12, 2019 | 26.18 | 26.31 | 26.00 | 26.17 | 5,446,936 | +0.04(+0.16%) |
Feb 11, 2019 | 26.16 | 26.25 | 25.87 | 26.12 | 5,114,954 | -0.05(-0.19%) |
Feb 08, 2019 | 26.14 | 26.20 | 25.85 | 26.17 | 5,809,826 | +0.03(+0.13%) |
Feb 07, 2019 | 25.99 | 26.18 | 25.85 | 26.14 | 4,720,183 | +0.18(+0.69%) |
Feb 06, 2019 | 26.06 | 26.15 | 25.88 | 25.96 | 4,987,282 | -0.20(-0.75%) |
Feb 05, 2019 | 26.15 | 26.27 | 26.08 | 26.16 | 7,256,735 | -0.08(-0.32%) |
Feb 04, 2019 | 25.98 | 26.25 | 25.79 | 26.24 | 5,752,058 | +0.10(+0.39%) |
Feb 01, 2019 | 26.18 | 26.27 | 25.92 | 26.14 | 4,769,309 | -0.09(-0.36%) |
Jan 31, 2019 | 25.62 | 26.29 | 25.49 | 26.23 | 7,616,565 | +0.60(+2.35%) |
Jan 30, 2019 | 25.37 | 25.78 | 25.37 | 25.63 | 4,328,020 | +0.15(+0.60%) |
Jan 29, 2019 | 25.44 | 25.51 | 25.33 | 25.48 | 4,855,278 | +0.14(+0.57%) |
Jan 28, 2019 | 25.27 | 25.47 | 25.12 | 25.33 | 7,447,164 | +0.06(+0.24%) |
Jan 25, 2019 | 25.50 | 25.62 | 25.22 | 25.27 | 6,606,833 | -0.28(-1.10%) |
Jan 24, 2019 | 25.28 | 25.60 | 25.13 | 25.55 | 7,446,324 | +0.21(+0.84%) |
Jan 23, 2019 | 25.13 | 25.37 | 25.13 | 25.34 | 5,660,111 | +0.22(+0.88%) |
Jan 22, 2019 | 25.02 | 25.12 | 24.67 | 25.12 | 8,861,923 | +0.14(+0.58%) |
Jan 18, 2019 | 25.27 | 25.30 | 24.97 | 24.98 | 7,920,326 | -0.08(-0.34%) |
Jan 17, 2019 | 25.01 | 25.17 | 24.94 | 25.06 | 4,360,592 | +0.02(+0.07%) |
Jan 16, 2019 | 24.78 | 25.05 | 24.78 | 25.05 | 5,598,774 | +0.20(+0.79%) |
Jan 15, 2019 | 24.86 | 25.22 | 24.77 | 24.85 | 5,993,802 | +0.08(+0.31%) |
Jan 14, 2019 | 24.81 | 24.87 | 24.56 | 24.77 | 7,054,883 | -0.15(-0.61%) |
Jan 11, 2019 | 25.01 | 25.03 | 24.79 | 24.93 | 4,425,967 | -0.11(-0.44%) |
Jan 10, 2019 | 24.64 | 25.07 | 24.59 | 25.04 | 4,050,663 | +0.45(+1.83%) |
Jan 09, 2019 | 24.83 | 24.97 | 24.54 | 24.59 | 5,562,780 | -0.31(-1.23%) |
Jan 08, 2019 | 24.49 | 24.90 | 24.45 | 24.89 | 5,490,321 | +0.47(+1.91%) |
Jan 07, 2019 | 24.52 | 24.77 | 24.29 | 24.43 | 9,246,975 | +0.09(+0.38%) |
Jan 04, 2019 | 23.87 | 24.36 | 23.87 | 24.33 | 7,845,245 | +0.44(+1.85%) |
Jan 03, 2019 | 23.79 | 24.10 | 23.72 | 23.89 | 9,250,598 | +0.14(+0.57%) |
Jan 02, 2019 | 23.89 | 23.91 | 23.54 | 23.76 | 4,746,761 | -0.20(-0.81%) |
Dec 31, 2018 | 23.76 | 23.97 | 23.56 | 23.95 | 4,218,406 | +0.20(+0.82%) |
Dec 28, 2018 | 23.89 | 24.04 | 23.66 | 23.76 | 4,493,504 | -0.08(-0.32%) |
Dec 27, 2018 | 23.42 | 23.86 | 23.04 | 23.83 | 6,720,793 | +0.37(+1.59%) |
Dec 26, 2018 | 23.09 | 23.51 | 22.75 | 23.46 | 5,752,035 | +0.36(+1.58%) |
Dec 24, 2018 | 24.15 | 24.23 | 23.04 | 23.09 | 3,496,598 | -0.98(-4.05%) |
Dec 21, 2018 | 24.10 | 24.70 | 23.95 | 24.07 | 11,739,404 | -0.03(-0.11%) |
Dec 20, 2018 | 24.08 | 24.33 | 23.79 | 24.10 | 7,351,173 | +0.01(+0.04%) |
Dec 19, 2018 | 24.10 | 24.39 | 23.87 | 24.09 | 6,657,081 | +0.08(+0.32%) |
Dec 18, 2018 | 24.50 | 24.71 | 23.95 | 24.01 | 8,077,461 | -0.52(-2.11%) |
Dec 17, 2018 | 24.94 | 25.13 | 24.38 | 24.53 | 11,370,478 | -0.33(-1.33%) |
Dec 14, 2018 | 25.07 | 25.10 | 24.78 | 24.86 | 7,567,908 | -0.03(-0.14%) |
Dec 13, 2018 | 24.50 | 25.03 | 24.50 | 24.89 | 9,541,248 | +0.38(+1.56%) |
Dec 12, 2018 | 24.51 | 24.77 | 24.46 | 24.51 | 6,921,077 | +0.09(+0.38%) |
Dec 11, 2018 | 24.25 | 24.49 | 24.17 | 24.42 | 6,146,608 | +0.27(+1.12%) |
Dec 10, 2018 | 24.11 | 24.28 | 23.68 | 24.15 | 4,866,829 | +0.07(+0.28%) |
Dec 07, 2018 | 23.97 | 24.28 | 23.87 | 24.08 | 5,986,624 | +0.18(+0.75%) |
Dec 06, 2018 | 23.86 | 23.95 | 23.46 | 23.90 | 5,828,665 | +0.10(+0.43%) |
Dec 04, 2018 | 24.10 | 24.27 | 23.74 | 23.80 | 7,333,002 | -0.27(-1.13%) |
Dec 03, 2018 | 23.84 | 24.10 | 23.70 | 24.07 | 6,432,052 | +0.31(+1.29%) |
Nov 30, 2018 | 23.61 | 23.77 | 23.50 | 23.76 | 7,169,758 | +0.23(+0.97%) |
Nov 29, 2018 | 23.76 | 23.76 | 23.32 | 23.54 | 6,286,857 | -0.23(-0.96%) |
Nov 28, 2018 | 23.69 | 23.87 | 23.54 | 23.76 | 5,595,167 | +0.05(+0.21%) |
Nov 27, 2018 | 23.59 | 23.79 | 23.51 | 23.71 | 3,584,242 | +0.12(+0.50%) |
Nov 26, 2018 | 23.54 | 23.67 | 23.38 | 23.59 | 5,162,664 | +0.14(+0.58%) |
Nov 23, 2018 | 23.56 | 23.64 | 23.37 | 23.46 | 2,585,026 | -0.14(-0.58%) |
Nov 21, 2018 | 23.59 | 23.59 | 23.59 | 0 | -0.03(-0.14%) | |
Nov 20, 2018 | 23.76 | 23.92 | 23.56 | 23.63 | 3,890,222 | -0.10(-0.43%) |
Nov 19, 2018 | 23.49 | 23.77 | 23.39 | 23.73 | 4,694,063 | +0.20(+0.87%) |
Nov 16, 2018 | 23.60 | 23.70 | 23.30 | 23.53 | 6,687,806 | +0.15(+0.65%) |
Nov 15, 2018 | 23.19 | 23.37 | 22.80 | 23.37 | 7,177,925 | +0.08(+0.33%) |
Nov 14, 2018 | 23.70 | 23.75 | 23.22 | 23.30 | 6,014,253 | -0.41(-1.73%) |
Nov 13, 2018 | 23.59 | 23.76 | 23.43 | 23.71 | 6,935,343 | +0.10(+0.43%) |
Nov 12, 2018 | 23.68 | 23.92 | 23.55 | 23.61 | 4,727,334 | -0.03(-0.11%) |
Nov 09, 2018 | 23.47 | 23.81 | 23.47 | 23.63 | 5,951,444 | +0.06(+0.25%) |
Nov 08, 2018 | 24.09 | 24.09 | 23.29 | 23.57 | 8,101,812 | -0.22(-0.92%) |
Nov 07, 2018 | 23.51 | 23.82 | 23.39 | 23.79 | 7,940,283 | +0.44(+1.87%) |
Nov 06, 2018 | 23.18 | 23.38 | 23.09 | 23.35 | 4,725,278 | +0.26(+1.13%) |
Nov 05, 2018 | 22.76 | 23.12 | 22.67 | 23.09 | 4,509,110 | +0.45(+1.97%) |
Nov 02, 2018 | 22.89 | 22.92 | 22.57 | 22.65 | 4,972,729 | -0.19(-0.85%) |
Nov 01, 2018 | 22.72 | 22.87 | 22.64 | 22.84 | 4,630,098 | +0.15(+0.67%) |
Oct 31, 2018 | 22.77 | 22.90 | 22.46 | 22.69 | 6,666,861 | -0.24(-1.06%) |
Oct 30, 2018 | 22.95 | 23.10 | 22.73 | 22.93 | 5,331,963 | +0.07(+0.29%) |
Oct 29, 2018 | 22.87 | 23.17 | 22.73 | 22.87 | 4,681,952 | +0.04(+0.18%) |
Oct 26, 2018 | 23.39 | 23.50 | 22.62 | 22.82 | 6,073,813 | -0.49(-2.09%) |
Oct 25, 2018 | 23.35 | 23.45 | 23.08 | 23.31 | 7,882,067 | -0.13(-0.57%) |
Oct 24, 2018 | 23.41 | 23.77 | 23.30 | 23.45 | 7,366,996 | +0.20(+0.87%) |
Oct 23, 2018 | 23.36 | 23.53 | 23.09 | 23.25 | 6,139,024 | -0.12(-0.50%) |
Oct 22, 2018 | 23.62 | 23.68 | 23.32 | 23.36 | 5,238,190 | -0.26(-1.10%) |
Oct 19, 2018 | 23.39 | 23.68 | 23.30 | 23.62 | 5,784,912 | +0.30(+1.30%) |
Oct 18, 2018 | 23.19 | 23.46 | 23.12 | 23.32 | 5,549,067 | +0.17(+0.73%) |
Oct 17, 2018 | 23.28 | 23.42 | 23.01 | 23.15 | 4,197,370 | -0.16(-0.68%) |
Oct 16, 2018 | 23.12 | 23.48 | 22.98 | 23.31 | 4,796,044 | +0.17(+0.73%) |
Oct 15, 2018 | 23.07 | 23.34 | 22.94 | 23.14 | 6,246,767 | +0.18(+0.77%) |
Oct 12, 2018 | 22.87 | 23.03 | 22.72 | 22.97 | 8,417,275 | +0.16(+0.70%) |
Oct 11, 2018 | 23.53 | 23.54 | 22.78 | 22.81 | 6,442,731 | -0.61(-2.62%) |
Oct 10, 2018 | 23.67 | 23.90 | 23.40 | 23.42 | 8,255,613 | -0.21(-0.89%) |
Oct 09, 2018 | 23.60 | 23.76 | 23.48 | 23.63 | 6,666,437 | +0.15(+0.64%) |
Oct 08, 2018 | 23.41 | 23.72 | 23.35 | 23.48 | 6,916,998 | +0.18(+0.79%) |
Oct 05, 2018 | 22.92 | 23.32 | 22.89 | 23.30 | 7,354,759 | +0.38(+1.65%) |
Oct 04, 2018 | 22.92 | 23.06 | 22.66 | 22.92 | 7,275,463 | -0.03(-0.15%) |
Oct 03, 2018 | 23.46 | 23.51 | 22.82 | 22.95 | 9,535,093 | -0.50(-2.11%) |
Oct 02, 2018 | 23.29 | 23.50 | 23.03 | 23.45 | 12,040,055 | +0.31(+1.34%) |
Oct 01, 2018 | 23.18 | 23.25 | 23.04 | 23.14 | 6,046,771 | -0.09(-0.40%) |
Sep 28, 2018 | 23.10 | 23.32 | 23.09 | 23.23 | 19,918,534 | +0.19(+0.84%) |
Sep 27, 2018 | 22.95 | 23.14 | 22.85 | 23.04 | 25,041,796 | +0.14(+0.62%) |
Sep 26, 2018 | 23.04 | 23.12 | 22.76 | 22.89 | 68,202,232 | -0.34(-1.45%) |
Sep 25, 2018 | 22.90 | 23.46 | 22.57 | 23.23 | 13,548,639 | -0.14(-0.61%) |
Sep 24, 2018 | 23.60 | 23.62 | 23.34 | 23.37 | 2,870,070 | -0.18(-0.75%) |
Sep 21, 2018 | 23.46 | 23.72 | 23.40 | 23.55 | 6,744,580 | +0.03(+0.11%) |
Sep 20, 2018 | 23.47 | 23.57 | 23.25 | 23.52 | 2,639,417 | +0.08(+0.32%) |
Sep 19, 2018 | 24.06 | 24.06 | 23.39 | 23.45 | 2,927,223 | -0.58(-2.41%) |
Sep 18, 2018 | 24.14 | 24.18 | 23.96 | 24.03 | 3,125,247 | -0.15(-0.63%) |
Sep 17, 2018 | 24.30 | 24.30 | 24.01 | 24.18 | 3,263,834 | -0.12(-0.48%) |
Sep 14, 2018 | 24.15 | 24.41 | 23.98 | 24.30 | 5,480,418 | +0.12(+0.49%) |
Sep 13, 2018 | 23.98 | 24.19 | 23.84 | 24.18 | 4,141,386 | +0.17(+0.70%) |
Sep 12, 2018 | 24.19 | 24.24 | 23.97 | 24.01 | 2,476,744 | -0.15(-0.63%) |
Sep 11, 2018 | 24.14 | 24.24 | 24.08 | 24.16 | 2,333,663 | +0.03(+0.10%) |
Sep 10, 2018 | 24.08 | 24.19 | 24.00 | 24.14 | 2,080,498 | +0.18(+0.77%) |
Sep 07, 2018 | 24.12 | 24.21 | 23.94 | 23.95 | 2,547,013 | -0.33(-1.35%) |
Sep 06, 2018 | 24.24 | 24.36 | 24.14 | 24.28 | 3,515,386 | -0.02(-0.07%) |
Sep 05, 2018 | 23.96 | 24.33 | 23.69 | 24.30 | 5,629,775 | +0.84(+3.58%) |
Sep 04, 2018 | 23.25 | 23.47 | 23.23 | 23.46 | 4,022,887 | +0.11(+0.47%) |
Aug 31, 2018 | 23.35 | 23.35 | 23.35 | 0 | +0.02(+0.07%) | |
Aug 30, 2018 | 23.36 | 23.43 | 23.25 | 23.33 | 2,520,267 | -0.02(-0.07%) |
Aug 29, 2018 | 23.22 | 23.36 | 23.12 | 23.35 | 2,246,002 | +0.20(+0.87%) |
Aug 28, 2018 | 23.20 | 23.24 | 23.08 | 23.14 | 2,490,874 | -0.11(-0.47%) |
Aug 27, 2018 | 23.46 | 23.51 | 23.11 | 23.25 | 1,638,655 | -0.17(-0.72%) |
Aug 24, 2018 | 23.31 | 23.46 | 23.17 | 23.42 | 3,039,703 | +0.14(+0.61%) |
Aug 23, 2018 | 23.36 | 23.48 | 23.19 | 23.28 | 2,469,402 | -0.10(-0.43%) |
Aug 22, 2018 | 23.63 | 23.66 | 23.33 | 23.38 | 1,935,538 | -0.19(-0.82%) |
Aug 21, 2018 | 23.84 | 23.84 | 23.52 | 23.57 | 2,545,235 | -0.24(-1.02%) |
Aug 20, 2018 | 23.80 | 23.84 | 23.64 | 23.82 | 2,908,551 | +0.05(+0.21%) |
Aug 17, 2018 | 23.77 | 23.93 | 23.74 | 23.77 | 4,220,898 | +0.00(+0.00%) |
Aug 16, 2018 | 23.49 | 23.77 | 23.37 | 23.77 | 5,500,160 | +0.29(+1.22%) |
Aug 15, 2018 | 23.42 | 23.69 | 23.35 | 23.48 | 3,061,831 | +0.08(+0.35%) |
Aug 14, 2018 | 23.51 | 23.51 | 23.29 | 23.40 | 3,051,934 | -0.07(-0.32%) |
Aug 13, 2018 | 23.44 | 23.51 | 23.33 | 23.47 | 2,514,378 | +0.07(+0.32%) |
Aug 10, 2018 | 23.52 | 23.65 | 23.38 | 23.40 | 3,574,441 | -0.06(-0.25%) |
Aug 09, 2018 | 23.48 | 23.52 | 23.34 | 23.46 | 2,243,757 | -0.03(-0.14%) |
Aug 08, 2018 | 23.50 | 23.57 | 23.36 | 23.49 | 2,557,246 | -0.03(-0.14%) |
Aug 07, 2018 | 23.51 | 23.57 | 23.37 | 23.52 | 2,944,687 | +0.01(+0.04%) |
Aug 06, 2018 | 23.25 | 23.65 | 23.24 | 23.51 | 4,447,206 | +0.25(+1.07%) |
Aug 03, 2018 | 23.37 | 23.52 | 23.12 | 23.27 | 3,308,029 | -0.12(-0.50%) |
Aug 02, 2018 | 23.22 | 23.46 | 23.07 | 23.38 | 3,167,559 | +0.15(+0.64%) |
Aug 01, 2018 | 23.56 | 23.56 | 23.15 | 23.23 | 4,349,910 | -0.46(-1.93%) |
Jul 31, 2018 | 23.43 | 23.69 | 23.32 | 23.69 | 5,248,451 | +0.37(+1.61%) |
Jul 30, 2018 | 23.42 | 23.43 | 23.20 | 23.32 | 3,061,779 | -0.11(-0.46%) |
Jul 27, 2018 | 23.43 | 23.58 | 23.29 | 23.42 | 3,259,339 | -0.01(-0.04%) |
Jul 26, 2018 | 23.51 | 23.74 | 23.29 | 23.43 | 3,681,615 | +0.06(+0.25%) |
Jul 25, 2018 | 23.22 | 23.51 | 23.19 | 23.37 | 4,553,743 | +0.14(+0.61%) |
Jul 24, 2018 | 22.97 | 23.27 | 22.67 | 23.23 | 7,567,490 | +0.24(+1.05%) |
Jul 23, 2018 | 23.15 | 23.27 | 22.97 | 22.99 | 4,120,718 | -0.10(-0.43%) |
Jul 20, 2018 | 23.26 | 23.26 | 22.97 | 23.09 | 2,913,084 | -0.22(-0.93%) |
Jul 19, 2018 | 23.00 | 23.41 | 23.00 | 23.31 | 4,049,758 | +0.34(+1.49%) |
Jul 18, 2018 | 23.08 | 23.08 | 22.77 | 22.97 | 3,744,050 | -0.08(-0.36%) |
Jul 17, 2018 | 23.12 | 23.17 | 22.97 | 23.05 | 1,959,799 | -0.02(-0.07%) |
Jul 16, 2018 | 23.12 | 23.16 | 23.00 | 23.07 | 2,448,311 | -0.02(-0.11%) |
Jul 13, 2018 | 23.12 | 23.22 | 22.92 | 23.09 | 2,526,492 | -0.06(-0.25%) |
Jul 12, 2018 | 22.94 | 23.22 | 22.88 | 23.15 | 5,586,733 | +0.27(+1.16%) |
Jul 11, 2018 | 22.88 | 3,807,830 | +0.33(+1.48%) | |||
Jul 10, 2018 | 22.30 | 22.66 | 22.08 | 22.55 | 5,613,483 | +0.16(+0.71%) |
Jul 09, 2018 | 23.24 | 23.27 | 22.32 | 22.39 | 5,069,438 | -0.85(-3.65%) |
Jul 06, 2018 | 23.14 | 23.31 | 23.07 | 23.24 | 2,759,696 | +0.16(+0.68%) |
Jul 05, 2018 | 23.01 | 23.08 | 22.70 | 23.08 | 4,254,215 | +0.12(+0.51%) |
Jul 03, 2018 | 22.97 | 22.97 | 22.97 | 0 | +0.03(+0.14%) | |
Jul 02, 2018 | 23.08 | 23.16 | 22.81 | 22.93 | 4,391,121 | -0.12(-0.51%) |
Jun 29, 2018 | 22.92 | 23.17 | 22.81 | 23.05 | 4,077,696 | +0.12(+0.54%) |
Jun 28, 2018 | 23.16 | 23.29 | 22.89 | 22.92 | 4,809,859 | +0.00(+0.00%) |
Jun 27, 2018 | 22.72 | 22.97 | 22.62 | 22.92 | 4,099,940 | +0.19(+0.84%) |
Jun 26, 2018 | 22.55 | 22.90 | 22.55 | 22.73 | 6,578,945 | +0.12(+0.51%) |
Jun 25, 2018 | 22.18 | 22.70 | 22.16 | 22.62 | 4,988,640 | +0.47(+2.14%) |
Jun 22, 2018 | 22.11 | 22.17 | 22.02 | 22.14 | 4,172,307 | +0.08(+0.38%) |
Jun 21, 2018 | 21.83 | 22.09 | 21.83 | 22.06 | 4,180,474 | +0.17(+0.80%) |
Jun 20, 2018 | 22.02 | 22.03 | 21.82 | 21.88 | 3,244,240 | -0.06(-0.27%) |
Jun 19, 2018 | 21.65 | 21.95 | 21.64 | 21.94 | 3,083,140 | +0.25(+1.15%) |
Jun 18, 2018 | 21.53 | 21.73 | 21.52 | 21.69 | 3,477,971 | +0.16(+0.73%) |
Jun 15, 2018 | 21.78 | 21.78 | 21.54 | 7,180,269 | -0.24(-1.11%) | |
Jun 14, 2018 | 21.34 | 21.78 | 21.34 | 21.78 | 4,782,140 | +0.45(+2.11%) |
Jun 13, 2018 | 21.55 | 21.85 | 21.30 | 21.33 | 5,202,313 | -0.22(-1.04%) |
Jun 12, 2018 | 21.10 | 21.59 | 21.02 | 21.55 | 6,623,654 | +0.57(+2.74%) |
Jun 11, 2018 | 21.09 | 21.20 | 20.88 | 20.98 | 2,926,614 | -0.11(-0.51%) |
Jun 08, 2018 | 21.18 | 21.22 | 20.92 | 21.09 | 3,606,215 | -0.05(-0.24%) |
Jun 07, 2018 | 21.01 | 21.26 | 20.88 | 21.14 | 3,616,303 | +0.17(+0.79%) |
Jun 06, 2018 | 20.89 | 20.97 | 3,505,968 | -0.37(-1.75%) | ||
Jun 05, 2018 | 21.30 | 21.43 | 21.22 | 21.34 | 4,777,821 | +0.02(+0.12%) |
Jun 04, 2018 | 21.57 | 21.66 | 21.27 | 21.32 | 4,531,164 | -0.02(-0.12%) |
Jun 01, 2018 | 21.73 | 21.78 | 21.27 | 21.34 | 5,454,734 | -0.39(-1.80%) |
May 31, 2018 | 21.73 | 21.93 | 21.60 | 21.73 | 6,115,219 | +0.01(+0.04%) |
May 30, 2018 | 21.52 | 21.86 | 21.39 | 21.73 | 7,081,880 | +0.23(+1.08%) |
May 29, 2018 | 21.56 | 21.71 | 21.37 | 21.49 | 5,303,298 | -0.12(-0.54%) |
May 25, 2018 | 21.61 | 21.61 | 21.61 | 0 | -0.16(-0.73%) | |
May 24, 2018 | 21.54 | 21.79 | 21.40 | 21.77 | 3,745,425 | +0.26(+1.20%) |
May 23, 2018 | 21.17 | 21.54 | 21.12 | 21.51 | 5,826,924 | +0.37(+1.77%) |
May 22, 2018 | 21.01 | 21.27 | 20.99 | 21.14 | 3,395,083 | +0.16(+0.75%) |
May 21, 2018 | 21.10 | 21.13 | 20.94 | 20.98 | 4,658,524 | -0.09(-0.43%) |
May 18, 2018 | 21.09 | 21.19 | 20.97 | 21.07 | 3,894,522 | +0.03(+0.16%) |
May 17, 2018 | 21.24 | 21.34 | 20.99 | 21.04 | 3,821,874 | -0.17(-0.82%) |
May 16, 2018 | 21.50 | 21.54 | 21.16 | 21.21 | 4,629,324 | -0.23(-1.10%) |
May 15, 2018 | 21.71 | 21.80 | 21.26 | 21.45 | 6,831,999 | -0.35(-1.62%) |
May 14, 2018 | 22.02 | 22.08 | 21.72 | 21.80 | 5,920,466 | -0.16(-0.71%) |
May 11, 2018 | 21.91 | 22.05 | 21.86 | 21.96 | 2,832,809 | +0.03(+0.15%) |
May 10, 2018 | 21.73 | 21.96 | 21.67 | 21.92 | 7,072,205 | +0.30(+1.41%) |
May 09, 2018 | 22.08 | 22.13 | 21.60 | 21.62 | 7,385,665 | -0.23(-1.05%) |
May 08, 2018 | 21.79 | 21.87 | 21.56 | 21.85 | 12,575,964 | -0.07(-0.30%) |
May 07, 2018 | 21.99 | 22.25 | 21.79 | 21.91 | 10,439,177 | +0.20(+0.91%) |
May 04, 2018 | 22.20 | 22.29 | 21.43 | 21.72 | 10,522,526 | +0.83(+3.98%) |
May 03, 2018 | 20.92 | 20.99 | 20.57 | 20.89 | 7,615,871 | -0.07(-0.31%) |
May 02, 2018 | 20.97 | 21.07 | 20.85 | 20.95 | 6,091,772 | +0.02(+0.08%) |
May 01, 2018 | 20.79 | 20.96 | 20.79 | 20.94 | 7,152,839 | +0.09(+0.43%) |
Apr 30, 2018 | 20.98 | 21.05 | 20.76 | 20.84 | 6,124,487 | -0.12(-0.55%) |
Apr 27, 2018 | 20.62 | 21.05 | 20.59 | 20.96 | 9,729,008 | +0.30(+1.43%) |
Apr 26, 2018 | 20.60 | 20.74 | 20.48 | 20.66 | 9,972,888 | +0.16(+0.76%) |
Apr 25, 2018 | 20.79 | 20.95 | 20.42 | 20.51 | 10,244,533 | -0.36(-1.74%) |
Apr 24, 2018 | 21.44 | 21.44 | 20.81 | 20.87 | 13,694,004 | -0.48(-2.24%) |
Apr 23, 2018 | 21.60 | 21.80 | 21.20 | 21.35 | 12,082,050 | -0.61(-2.77%) |
Apr 20, 2018 | 22.23 | 22.28 | 21.91 | 21.96 | 6,211,852 | -0.25(-1.11%) |
Apr 19, 2018 | 22.24 | 22.35 | 22.14 | 22.20 | 3,765,050 | -0.13(-0.59%) |
Apr 18, 2018 | 22.36 | 22.52 | 22.31 | 22.33 | 2,581,569 | -0.02(-0.11%) |
Apr 17, 2018 | 22.32 | 22.44 | 22.20 | 22.36 | 5,134,102 | +0.08(+0.37%) |
Apr 16, 2018 | 22.01 | 22.31 | 21.96 | 22.28 | 3,792,136 | +0.33(+1.50%) |
Apr 13, 2018 | 21.88 | 22.04 | 21.83 | 21.95 | 3,526,906 | +0.12(+0.53%) |
Apr 12, 2018 | 22.14 | 22.15 | 21.72 | 21.83 | 3,790,466 | -0.25(-1.12%) |
Apr 11, 2018 | 22.26 | 22.40 | 22.04 | 22.08 | 3,613,275 | -0.22(-1.00%) |
Apr 10, 2018 | 22.28 | 22.40 | 22.23 | 22.30 | 3,650,348 | -0.02(-0.11%) |
Apr 09, 2018 | 22.16 | 22.47 | 22.11 | 22.33 | 4,722,196 | +0.20(+0.89%) |
Apr 06, 2018 | 22.43 | 22.43 | 22.00 | 22.13 | 6,425,695 | -0.33(-1.47%) |
Apr 05, 2018 | 22.41 | 22.66 | 22.19 | 22.46 | 5,751,020 | +0.07(+0.33%) |
Apr 04, 2018 | 22.24 | 22.45 | 22.12 | 22.38 | 4,901,676 | +0.10(+0.44%) |
Apr 03, 2018 | 22.19 | 22.37 | 22.05 | 22.29 | 5,746,150 | +0.08(+0.37%) |