Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.10 | 26.17 | 25.95 | 26.02 | 1,990,856 | -0.04(-0.17%) |
Mar 28, 2019 | 25.83 | 26.10 | 25.70 | 26.06 | 923,406 | +0.30(+1.16%) |
Mar 27, 2019 | 25.63 | 25.84 | 25.57 | 25.76 | 1,359,169 | +0.14(+0.54%) |
Mar 26, 2019 | 25.43 | 25.68 | 25.36 | 25.63 | 1,087,341 | +0.26(+1.04%) |
Mar 25, 2019 | 25.23 | 25.53 | 25.15 | 25.36 | 1,500,173 | +0.12(+0.47%) |
Mar 22, 2019 | 25.60 | 25.64 | 25.24 | 25.25 | 1,063,805 | -0.44(-1.73%) |
Mar 21, 2019 | 25.31 | 25.73 | 25.26 | 25.69 | 793,330 | +0.34(+1.33%) |
Mar 20, 2019 | 25.46 | 25.49 | 25.18 | 25.35 | 1,589,940 | -0.18(-0.69%) |
Mar 19, 2019 | 25.66 | 25.70 | 25.44 | 25.53 | 1,296,889 | -0.10(-0.39%) |
Mar 18, 2019 | 25.31 | 25.65 | 25.31 | 25.63 | 1,228,897 | +0.33(+1.31%) |
Mar 15, 2019 | 25.41 | 25.61 | 25.23 | 25.30 | 3,285,945 | -0.35(-1.37%) |
Mar 14, 2019 | 25.65 | 25.76 | 25.47 | 25.65 | 1,755,544 | -0.02(-0.07%) |
Mar 13, 2019 | 25.56 | 25.70 | 25.46 | 25.66 | 1,474,895 | +0.23(+0.91%) |
Mar 12, 2019 | 25.51 | 25.56 | 25.36 | 25.43 | 1,600,686 | -0.01(-0.05%) |
Mar 11, 2019 | 25.10 | 25.48 | 25.09 | 25.45 | 3,174,963 | +0.37(+1.47%) |
Mar 08, 2019 | 24.86 | 25.08 | 24.80 | 25.08 | 1,286,291 | +0.09(+0.35%) |
Mar 07, 2019 | 25.07 | 25.13 | 24.92 | 24.99 | 1,905,077 | -0.15(-0.60%) |
Mar 06, 2019 | 25.13 | 25.29 | 25.03 | 25.14 | 1,380,906 | -0.03(-0.12%) |
Mar 05, 2019 | 25.16 | 25.37 | 25.16 | 25.17 | 1,461,417 | -0.03(-0.10%) |
Mar 04, 2019 | 25.03 | 25.25 | 24.84 | 25.20 | 2,469,647 | +0.33(+1.31%) |
Mar 01, 2019 | 24.98 | 24.99 | 24.68 | 24.87 | 1,723,425 | +0.07(+0.30%) |
Feb 28, 2019 | 24.56 | 24.83 | 24.46 | 24.80 | 1,746,055 | +0.23(+0.94%) |
Feb 27, 2019 | 24.39 | 24.63 | 24.31 | 24.56 | 878,660 | +0.08(+0.33%) |
Feb 26, 2019 | 24.50 | 24.80 | 24.46 | 24.48 | 1,372,766 | -0.01(-0.03%) |
Feb 25, 2019 | 24.61 | 24.82 | 24.48 | 24.49 | 2,034,415 | -0.16(-0.66%) |
Feb 22, 2019 | 24.78 | 24.85 | 24.63 | 24.65 | 2,304,352 | -0.12(-0.48%) |
Feb 21, 2019 | 24.59 | 24.83 | 24.41 | 24.77 | 1,262,822 | +0.17(+0.69%) |
Feb 20, 2019 | 24.83 | 24.87 | 24.46 | 24.60 | 1,695,608 | -0.23(-0.91%) |
Feb 19, 2019 | 25.09 | 25.10 | 24.65 | 24.83 | 2,279,168 | -0.25(-1.00%) |
Feb 15, 2019 | 25.03 | 25.24 | 24.97 | 25.08 | 6,623,713 | +0.27(+1.08%) |
Feb 14, 2019 | 24.43 | 24.87 | 24.43 | 24.81 | 2,652,401 | +0.19(+0.79%) |
Feb 13, 2019 | 24.41 | 24.64 | 24.37 | 24.61 | 3,014,789 | +0.24(+1.00%) |
Feb 12, 2019 | 24.05 | 24.40 | 24.04 | 24.37 | 2,278,214 | +0.44(+1.83%) |
Feb 11, 2019 | 23.73 | 23.96 | 23.70 | 23.93 | 2,648,612 | +0.26(+1.11%) |
Feb 08, 2019 | 23.37 | 23.67 | 23.33 | 23.67 | 1,744,219 | +0.22(+0.95%) |
Feb 07, 2019 | 23.15 | 23.47 | 23.11 | 23.45 | 1,469,898 | +0.13(+0.56%) |
Feb 06, 2019 | 23.44 | 23.47 | 23.17 | 23.32 | 1,300,839 | -0.16(-0.66%) |
Feb 05, 2019 | 23.07 | 23.49 | 22.97 | 23.47 | 2,009,263 | +0.46(+2.01%) |
Feb 04, 2019 | 23.30 | 23.34 | 22.94 | 23.01 | 2,692,147 | -0.32(-1.36%) |
Feb 01, 2019 | 23.32 | 23.54 | 23.14 | 23.33 | 3,603,582 | +0.11(+0.48%) |
Jan 31, 2019 | 23.09 | 23.39 | 23.02 | 23.22 | 2,298,550 | +0.12(+0.54%) |
Jan 30, 2019 | 23.04 | 23.21 | 22.74 | 23.09 | 2,909,033 | +0.07(+0.30%) |
Jan 29, 2019 | 23.40 | 23.43 | 22.99 | 23.02 | 1,780,284 | -0.27(-1.15%) |
Jan 28, 2019 | 23.59 | 23.70 | 23.15 | 23.29 | 1,721,409 | -0.48(-2.02%) |
Jan 25, 2019 | 23.70 | 24.12 | 23.54 | 23.77 | 3,250,554 | +0.22(+0.93%) |
Jan 24, 2019 | 23.11 | 23.57 | 22.69 | 23.55 | 3,987,119 | +0.36(+1.56%) |
Jan 23, 2019 | 22.63 | 23.19 | 21.87 | 23.19 | 9,599,703 | -0.75(-3.13%) |
Jan 22, 2019 | 24.17 | 24.38 | 23.69 | 23.94 | 3,466,766 | -0.17(-0.72%) |
Jan 18, 2019 | 23.69 | 24.20 | 23.68 | 24.12 | 1,698,737 | +0.49(+2.06%) |
Jan 17, 2019 | 23.70 | 23.96 | 23.49 | 23.63 | 1,519,968 | -0.16(-0.66%) |
Jan 16, 2019 | 24.03 | 24.13 | 23.62 | 23.79 | 2,334,386 | -0.27(-1.14%) |
Jan 15, 2019 | 24.03 | 24.17 | 23.82 | 24.06 | 1,061,177 | +0.14(+0.57%) |
Jan 14, 2019 | 23.69 | 23.97 | 23.47 | 23.92 | 2,462,619 | +0.04(+0.18%) |
Jan 11, 2019 | 24.00 | 24.15 | 23.80 | 23.88 | 1,216,111 | -0.22(-0.93%) |
Jan 10, 2019 | 23.70 | 24.12 | 23.57 | 24.10 | 1,314,166 | +0.41(+1.71%) |
Jan 09, 2019 | 23.40 | 23.79 | 23.20 | 23.70 | 1,677,389 | +0.47(+2.01%) |
Jan 08, 2019 | 23.05 | 23.28 | 22.65 | 23.23 | 1,915,501 | +0.41(+1.80%) |
Jan 07, 2019 | 22.70 | 23.07 | 22.69 | 22.82 | 1,352,496 | +0.06(+0.27%) |
Jan 04, 2019 | 22.31 | 22.83 | 22.15 | 22.76 | 1,046,413 | +0.72(+3.25%) |
Jan 03, 2019 | 22.23 | 22.31 | 21.73 | 22.04 | 1,828,575 | -0.26(-1.17%) |
Jan 02, 2019 | 22.29 | 22.34 | 21.77 | 22.30 | 1,842,910 | -0.21(-0.91%) |
Dec 31, 2018 | 22.39 | 22.60 | 22.23 | 22.51 | 1,746,054 | +0.27(+1.21%) |
Dec 28, 2018 | 22.38 | 22.51 | 22.01 | 22.24 | 2,112,074 | -0.11(-0.47%) |
Dec 27, 2018 | 21.70 | 22.34 | 21.52 | 22.34 | 1,527,043 | +0.41(+1.85%) |
Dec 26, 2018 | 21.16 | 21.96 | 21.04 | 21.94 | 1,805,579 | +0.87(+4.14%) |
Dec 24, 2018 | 21.51 | 21.60 | 21.05 | 21.07 | 958,357 | -0.51(-2.37%) |
Dec 21, 2018 | 21.91 | 22.36 | 21.41 | 21.58 | 4,017,561 | -0.31(-1.42%) |
Dec 20, 2018 | 21.93 | 22.11 | 21.67 | 21.89 | 3,050,278 | -0.12(-0.54%) |
Dec 19, 2018 | 22.28 | 22.86 | 21.90 | 22.01 | 1,768,812 | -0.26(-1.15%) |
Dec 18, 2018 | 22.51 | 22.69 | 22.09 | 22.26 | 2,088,201 | -0.09(-0.39%) |
Dec 17, 2018 | 22.80 | 22.86 | 22.24 | 22.35 | 1,736,382 | -0.47(-2.05%) |
Dec 14, 2018 | 23.07 | 23.51 | 22.68 | 22.82 | 2,661,425 | -0.60(-2.58%) |
Dec 13, 2018 | 23.82 | 23.87 | 22.79 | 23.42 | 2,650,060 | -0.44(-1.85%) |
Dec 12, 2018 | 23.97 | 24.34 | 23.86 | 23.87 | 1,830,218 | +0.03(+0.13%) |
Dec 11, 2018 | 24.30 | 24.30 | 23.60 | 23.84 | 1,598,571 | -0.01(-0.04%) |
Dec 10, 2018 | 23.80 | 23.92 | 23.35 | 23.85 | 1,835,724 | +0.05(+0.21%) |
Dec 07, 2018 | 24.46 | 24.70 | 23.68 | 23.80 | 2,204,782 | -0.71(-2.88%) |
Dec 06, 2018 | 25.02 | 25.50 | 23.91 | 24.50 | 4,771,451 | -1.48(-5.70%) |
Dec 04, 2018 | 26.53 | 26.78 | 25.95 | 25.98 | 3,222,485 | -0.53(-2.01%) |
Dec 03, 2018 | 26.65 | 26.68 | 25.92 | 26.51 | 2,796,537 | +0.10(+0.36%) |
Nov 30, 2018 | 26.54 | 26.69 | 26.40 | 26.42 | 2,437,434 | -0.08(-0.30%) |
Nov 29, 2018 | 26.32 | 26.60 | 26.17 | 26.50 | 1,409,833 | +0.11(+0.43%) |
Nov 28, 2018 | 25.72 | 26.42 | 25.72 | 26.38 | 2,016,594 | +0.71(+2.75%) |
Nov 27, 2018 | 25.37 | 25.69 | 25.28 | 25.68 | 1,591,442 | +0.28(+1.10%) |
Nov 26, 2018 | 25.15 | 25.40 | 25.05 | 25.40 | 1,601,265 | +0.46(+1.85%) |
Nov 23, 2018 | 24.93 | 25.16 | 24.85 | 24.94 | 753,052 | -0.13(-0.51%) |
Nov 21, 2018 | 25.07 | 25.07 | 25.07 | 0 | -0.16(-0.64%) | |
Nov 20, 2018 | 25.32 | 25.55 | 25.19 | 25.23 | 1,747,954 | -0.28(-1.09%) |
Nov 19, 2018 | 25.70 | 25.77 | 25.30 | 25.51 | 4,359,231 | -0.19(-0.74%) |
Nov 16, 2018 | 25.20 | 25.78 | 25.14 | 25.70 | 7,411,909 | +0.39(+1.54%) |
Nov 15, 2018 | 24.80 | 25.37 | 24.64 | 25.31 | 1,812,406 | +0.37(+1.48%) |
Nov 14, 2018 | 25.04 | 25.18 | 24.80 | 24.94 | 1,461,866 | +0.02(+0.08%) |
Nov 13, 2018 | 25.18 | 25.21 | 24.79 | 24.92 | 1,591,478 | -0.17(-0.70%) |
Nov 12, 2018 | 25.48 | 25.60 | 25.05 | 25.09 | 1,566,918 | -0.42(-1.63%) |
Nov 09, 2018 | 25.66 | 25.80 | 25.27 | 25.51 | 2,029,391 | -0.27(-1.05%) |
Nov 08, 2018 | 25.48 | 25.78 | 25.42 | 25.78 | 2,091,090 | +0.32(+1.26%) |
Nov 07, 2018 | 24.72 | 25.50 | 24.60 | 25.46 | 2,164,967 | +0.91(+3.73%) |
Nov 06, 2018 | 24.64 | 24.66 | 24.47 | 24.54 | 2,207,744 | -0.05(-0.19%) |
Nov 05, 2018 | 24.54 | 24.66 | 24.35 | 24.59 | 2,201,399 | +0.03(+0.13%) |
Nov 02, 2018 | 24.44 | 24.69 | 24.25 | 24.56 | 2,992,383 | +0.25(+1.02%) |
Nov 01, 2018 | 24.46 | 24.57 | 24.26 | 24.31 | 3,920,513 | -0.19(-0.76%) |
Oct 31, 2018 | 24.31 | 24.79 | 24.23 | 24.49 | 2,819,354 | +0.38(+1.60%) |
Oct 30, 2018 | 23.80 | 24.14 | 23.70 | 24.11 | 3,463,015 | +0.36(+1.50%) |
Oct 29, 2018 | 23.87 | 24.25 | 23.46 | 23.75 | 2,658,366 | +0.18(+0.75%) |
Oct 26, 2018 | 23.18 | 23.72 | 23.03 | 23.58 | 3,575,585 | +0.10(+0.42%) |
Oct 25, 2018 | 23.77 | 23.77 | 23.11 | 23.48 | 2,724,584 | -0.23(-0.96%) |
Oct 24, 2018 | 23.79 | 24.28 | 23.34 | 23.70 | 3,578,121 | +0.36(+1.52%) |
Oct 23, 2018 | 23.20 | 23.54 | 22.95 | 23.35 | 2,744,227 | -0.24(-1.00%) |
Oct 22, 2018 | 23.62 | 23.81 | 23.51 | 23.58 | 1,365,137 | +0.05(+0.19%) |
Oct 19, 2018 | 23.49 | 23.77 | 23.42 | 23.54 | 1,897,037 | +0.17(+0.71%) |
Oct 18, 2018 | 23.70 | 23.86 | 23.31 | 23.37 | 1,860,401 | -0.36(-1.53%) |
Oct 17, 2018 | 23.86 | 23.98 | 23.55 | 23.74 | 1,766,374 | -0.07(-0.31%) |
Oct 16, 2018 | 23.46 | 23.83 | 23.32 | 23.81 | 2,272,285 | +0.51(+2.18%) |
Oct 15, 2018 | 23.21 | 23.47 | 23.02 | 23.30 | 1,603,998 | +0.07(+0.30%) |
Oct 12, 2018 | 23.29 | 23.36 | 22.91 | 23.23 | 2,672,142 | +0.25(+1.08%) |
Oct 11, 2018 | 23.34 | 23.47 | 22.94 | 22.98 | 2,329,324 | -0.45(-1.91%) |
Oct 10, 2018 | 24.39 | 24.40 | 23.41 | 23.43 | 2,575,241 | -1.03(-4.20%) |
Oct 09, 2018 | 24.38 | 24.71 | 24.37 | 24.46 | 1,955,756 | +0.07(+0.31%) |
Oct 08, 2018 | 24.47 | 24.56 | 24.11 | 24.38 | 2,026,555 | -0.14(-0.59%) |
Oct 05, 2018 | 24.51 | 24.75 | 24.42 | 24.53 | 2,354,559 | +0.10(+0.39%) |
Oct 04, 2018 | 24.15 | 24.50 | 24.11 | 24.43 | 2,124,851 | +0.10(+0.41%) |
Oct 03, 2018 | 24.64 | 24.76 | 24.32 | 24.33 | 2,804,014 | -0.26(-1.08%) |
Oct 02, 2018 | 24.54 | 24.85 | 24.48 | 24.60 | 3,487,709 | +0.18(+0.73%) |
Oct 01, 2018 | 25.20 | 25.24 | 24.32 | 24.42 | 3,605,388 | -0.69(-2.75%) |
Sep 28, 2018 | 24.44 | 25.15 | 24.25 | 25.11 | 61,932,508 | +0.59(+2.41%) |
Sep 27, 2018 | 25.02 | 25.03 | 24.47 | 24.52 | 4,689,646 | -0.44(-1.76%) |
Sep 26, 2018 | 25.66 | 25.67 | 24.90 | 24.96 | 5,278,779 | -0.89(-3.46%) |
Sep 25, 2018 | 25.63 | 25.86 | 25.45 | 25.85 | 2,559,023 | +0.31(+1.21%) |
Sep 24, 2018 | 25.86 | 25.86 | 25.51 | 25.54 | 2,489,534 | -0.32(-1.25%) |
Sep 21, 2018 | 26.05 | 26.18 | 25.84 | 25.86 | 5,657,517 | -0.10(-0.38%) |
Sep 20, 2018 | 25.98 | 26.01 | 25.80 | 25.96 | 2,047,959 | +0.12(+0.48%) |
Sep 19, 2018 | 26.48 | 26.48 | 25.76 | 25.84 | 3,199,748 | -0.71(-2.67%) |
Sep 18, 2018 | 26.19 | 26.64 | 26.19 | 26.55 | 1,664,213 | +0.37(+1.42%) |
Sep 17, 2018 | 26.25 | 26.31 | 26.01 | 26.17 | 1,604,247 | -0.07(-0.25%) |
Sep 14, 2018 | 26.37 | 26.42 | 26.14 | 26.24 | 2,144,046 | -0.12(-0.47%) |
Sep 13, 2018 | 26.40 | 26.47 | 26.20 | 26.36 | 1,260,472 | +0.10(+0.38%) |
Sep 12, 2018 | 25.95 | 26.40 | 25.92 | 26.26 | 1,699,606 | +0.35(+1.34%) |
Sep 11, 2018 | 25.77 | 26.04 | 25.67 | 25.92 | 1,887,483 | +0.19(+0.74%) |
Sep 10, 2018 | 25.57 | 25.77 | 25.52 | 25.73 | 1,100,267 | +0.27(+1.06%) |
Sep 07, 2018 | 25.27 | 25.59 | 25.25 | 25.46 | 975,950 | +0.17(+0.65%) |
Sep 06, 2018 | 24.99 | 25.37 | 24.99 | 25.29 | 782,887 | +0.29(+1.18%) |
Sep 05, 2018 | 24.97 | 25.08 | 24.78 | 25.00 | 1,105,710 | -0.03(-0.13%) |
Sep 04, 2018 | 24.83 | 25.04 | 24.76 | 25.03 | 789,504 | +0.17(+0.70%) |
Aug 31, 2018 | 24.86 | 24.86 | 24.86 | 0 | +0.02(+0.08%) | |
Aug 30, 2018 | 24.74 | 24.92 | 24.67 | 24.84 | 953,345 | +0.12(+0.47%) |
Aug 29, 2018 | 24.66 | 24.81 | 24.60 | 24.72 | 766,481 | +0.07(+0.30%) |
Aug 28, 2018 | 24.74 | 24.82 | 24.51 | 24.65 | 1,036,262 | +0.03(+0.12%) |
Aug 27, 2018 | 24.31 | 24.62 | 24.31 | 24.62 | 1,236,830 | +0.38(+1.59%) |
Aug 24, 2018 | 24.09 | 24.30 | 24.07 | 24.23 | 767,854 | +0.18(+0.76%) |
Aug 23, 2018 | 23.91 | 24.06 | 23.80 | 24.05 | 930,867 | +0.12(+0.50%) |
Aug 22, 2018 | 23.83 | 24.05 | 23.78 | 23.93 | 802,464 | +0.06(+0.24%) |
Aug 21, 2018 | 23.79 | 23.99 | 23.74 | 23.87 | 1,077,473 | +0.10(+0.40%) |
Aug 20, 2018 | 23.74 | 23.85 | 23.67 | 23.78 | 735,924 | +0.12(+0.49%) |
Aug 17, 2018 | 23.66 | 23.79 | 23.56 | 23.66 | 910,693 | +0.01(+0.04%) |
Aug 16, 2018 | 23.58 | 23.73 | 23.43 | 23.65 | 619,941 | +0.20(+0.86%) |
Aug 15, 2018 | 23.36 | 23.49 | 23.24 | 23.45 | 609,713 | -0.03(-0.12%) |
Aug 14, 2018 | 23.32 | 23.56 | 23.25 | 23.48 | 489,848 | +0.24(+1.05%) |
Aug 13, 2018 | 23.31 | 23.64 | 23.17 | 23.24 | 555,723 | -0.03(-0.12%) |
Aug 10, 2018 | 23.11 | 23.45 | 23.04 | 23.27 | 427,310 | +0.10(+0.41%) |
Aug 09, 2018 | 23.26 | 23.38 | 23.15 | 23.17 | 646,186 | -0.05(-0.20%) |
Aug 08, 2018 | 23.26 | 23.31 | 23.13 | 23.22 | 616,366 | -0.05(-0.20%) |
Aug 07, 2018 | 23.53 | 23.61 | 23.22 | 23.26 | 752,315 | -0.21(-0.91%) |
Aug 06, 2018 | 23.29 | 23.62 | 23.11 | 23.48 | 1,191,009 | +0.21(+0.90%) |
Aug 03, 2018 | 23.34 | 23.41 | 23.04 | 23.27 | 932,592 | -0.09(-0.39%) |
Aug 02, 2018 | 23.08 | 23.61 | 23.08 | 23.36 | 1,034,622 | +0.23(+0.98%) |
Aug 01, 2018 | 22.68 | 23.15 | 22.68 | 23.13 | 894,799 | +0.45(+2.00%) |
Jul 31, 2018 | 22.58 | 22.86 | 22.50 | 22.67 | 1,083,725 | +0.18(+0.81%) |
Jul 30, 2018 | 23.01 | 23.05 | 22.45 | 22.49 | 1,091,304 | -0.54(-2.35%) |
Jul 27, 2018 | 23.20 | 23.30 | 22.87 | 23.03 | 1,002,857 | -0.12(-0.50%) |
Jul 26, 2018 | 23.04 | 23.19 | 22.89 | 23.15 | 1,446,179 | +0.10(+0.45%) |
Jul 25, 2018 | 22.72 | 23.12 | 22.44 | 23.05 | 1,467,024 | +0.18(+0.78%) |
Jul 24, 2018 | 23.13 | 23.18 | 22.70 | 22.87 | 1,253,681 | -0.26(-1.14%) |
Jul 23, 2018 | 23.03 | 23.31 | 23.02 | 23.13 | 1,101,362 | +0.07(+0.32%) |
Jul 20, 2018 | 22.86 | 23.12 | 22.80 | 23.06 | 824,359 | +0.15(+0.67%) |
Jul 19, 2018 | 22.84 | 23.03 | 22.82 | 22.91 | 1,002,741 | +0.00(+0.00%) |
Jul 18, 2018 | 22.66 | 22.92 | 22.58 | 22.91 | 886,209 | +0.24(+1.04%) |
Jul 17, 2018 | 22.68 | 22.75 | 22.53 | 22.67 | 885,620 | -0.04(-0.18%) |
Jul 16, 2018 | 22.77 | 22.88 | 22.65 | 22.71 | 990,566 | -0.09(-0.38%) |
Jul 13, 2018 | 23.16 | 22.79 | 22.80 | 1,034,789 | -0.25(-1.07%) | |
Jul 12, 2018 | 22.86 | 23.10 | 22.75 | 23.05 | 1,012,992 | +0.31(+1.36%) |
Jul 11, 2018 | 22.59 | 22.90 | 22.54 | 22.74 | 1,135,482 | +0.04(+0.16%) |
Jul 10, 2018 | 22.72 | 22.72 | 22.56 | 22.70 | 1,202,358 | +0.01(+0.04%) |
Jul 09, 2018 | 22.33 | 22.75 | 22.33 | 22.69 | 1,362,379 | +0.43(+1.93%) |
Jul 06, 2018 | 21.94 | 22.40 | 21.93 | 22.26 | 829,168 | +0.33(+1.51%) |
Jul 05, 2018 | 21.91 | 21.96 | 21.65 | 21.93 | 1,902,306 | +0.13(+0.59%) |
Jul 03, 2018 | 21.80 | 21.80 | 21.80 | 0 | -0.12(-0.55%) | |
Jul 02, 2018 | 21.68 | 21.93 | 21.50 | 21.92 | 1,142,048 | +0.22(+1.03%) |
Jun 29, 2018 | 21.80 | 21.85 | 21.68 | 21.70 | 1,503,947 | +0.05(+0.21%) |
Jun 28, 2018 | 21.40 | 21.74 | 21.32 | 21.66 | 1,615,584 | +0.28(+1.29%) |
Jun 27, 2018 | 21.57 | 21.61 | 21.36 | 21.38 | 891,864 | -0.10(-0.48%) |
Jun 26, 2018 | 21.56 | 21.76 | 21.47 | 21.48 | 776,069 | -0.04(-0.17%) |
Jun 25, 2018 | 21.61 | 21.62 | 21.33 | 21.52 | 911,107 | -0.11(-0.52%) |
Jun 22, 2018 | 21.70 | 21.79 | 21.48 | 21.63 | 1,390,071 | -0.01(-0.04%) |
Jun 21, 2018 | 21.65 | 21.73 | 21.49 | 21.64 | 517,652 | -0.00(-0.02%) |
Jun 20, 2018 | 21.76 | 21.86 | 21.62 | 21.64 | 614,592 | -0.12(-0.53%) |
Jun 19, 2018 | 21.70 | 21.80 | 21.50 | 21.76 | 1,102,067 | -0.09(-0.40%) |
Jun 18, 2018 | 21.58 | 21.91 | 21.40 | 21.85 | 1,621,668 | +0.13(+0.59%) |
Jun 15, 2018 | 21.77 | 21.36 | 21.72 | 1,799,137 | +0.14(+0.67%) | |
Jun 14, 2018 | 21.47 | 21.59 | 21.32 | 21.57 | 1,029,153 | +0.17(+0.81%) |
Jun 13, 2018 | 21.84 | 21.94 | 21.40 | 21.40 | 1,166,573 | -0.39(-1.78%) |
Jun 12, 2018 | 21.59 | 21.79 | 21.59 | 21.79 | 1,030,660 | +0.23(+1.05%) |
Jun 11, 2018 | 21.79 | 21.91 | 21.50 | 21.56 | 1,112,091 | -0.24(-1.08%) |
Jun 08, 2018 | 21.85 | 21.96 | 21.66 | 21.80 | 1,053,606 | +0.00(+0.02%) |
Jun 07, 2018 | 21.73 | 21.91 | 21.71 | 21.79 | 1,292,835 | +0.10(+0.48%) |
Jun 06, 2018 | 21.70 | 21.69 | 1,141,416 | +0.29(+1.37%) | ||
Jun 05, 2018 | 21.23 | 21.46 | 21.19 | 21.40 | 914,892 | +0.19(+0.88%) |
Jun 04, 2018 | 20.97 | 21.37 | 20.97 | 21.21 | 2,098,693 | +0.57(+2.76%) |
Jun 01, 2018 | 20.67 | 20.77 | 20.47 | 20.64 | 1,296,698 | +0.10(+0.48%) |
May 31, 2018 | 21.06 | 21.11 | 20.54 | 20.54 | 1,415,083 | -0.54(-2.58%) |
May 30, 2018 | 20.88 | 21.25 | 20.88 | 21.09 | 2,050,719 | +0.31(+1.49%) |
May 29, 2018 | 20.56 | 20.97 | 20.49 | 20.78 | 1,215,548 | +0.09(+0.44%) |
May 25, 2018 | 20.69 | 20.69 | 20.69 | 0 | -0.08(-0.40%) | |
May 24, 2018 | 20.68 | 20.81 | 20.62 | 20.77 | 699,834 | +0.09(+0.44%) |
May 23, 2018 | 20.61 | 20.68 | 20.49 | 20.68 | 1,003,046 | +0.01(+0.06%) |
May 22, 2018 | 21.03 | 21.03 | 20.64 | 20.66 | 843,914 | -0.31(-1.48%) |
May 21, 2018 | 20.82 | 20.99 | 20.81 | 20.97 | 757,803 | +0.29(+1.42%) |
May 18, 2018 | 20.67 | 20.82 | 20.66 | 20.68 | 1,477,903 | +0.05(+0.22%) |
May 17, 2018 | 20.71 | 20.76 | 20.57 | 20.64 | 995,906 | -0.02(-0.12%) |
May 16, 2018 | 20.72 | 20.82 | 20.63 | 20.66 | 744,038 | -0.03(-0.16%) |
May 15, 2018 | 20.63 | 20.73 | 20.52 | 20.69 | 808,009 | -0.06(-0.30%) |
May 14, 2018 | 20.87 | 20.91 | 20.72 | 20.76 | 1,050,771 | -0.11(-0.51%) |
May 11, 2018 | 20.50 | 20.97 | 20.50 | 20.86 | 2,257,919 | +0.34(+1.67%) |
May 10, 2018 | 20.52 | 20.63 | 20.48 | 20.52 | 955,634 | +0.03(+0.16%) |
May 09, 2018 | 20.57 | 20.68 | 20.36 | 20.49 | 1,241,619 | -0.05(-0.26%) |
May 08, 2018 | 20.55 | 20.64 | 20.45 | 20.54 | 1,110,947 | -0.07(-0.32%) |
May 07, 2018 | 20.42 | 20.68 | 20.32 | 20.61 | 1,205,856 | +0.22(+1.07%) |
May 04, 2018 | 19.94 | 20.45 | 19.85 | 20.39 | 914,134 | +0.40(+1.98%) |
May 03, 2018 | 19.96 | 20.16 | 19.80 | 19.99 | 1,335,037 | +0.02(+0.12%) |
May 02, 2018 | 20.11 | 20.12 | 19.90 | 19.97 | 1,371,046 | -0.13(-0.63%) |
May 01, 2018 | 19.93 | 20.13 | 19.82 | 20.10 | 995,842 | +0.13(+0.64%) |
Apr 30, 2018 | 20.23 | 20.38 | 19.96 | 19.97 | 1,415,498 | -0.22(-1.10%) |
Apr 27, 2018 | 20.22 | 20.31 | 20.10 | 20.19 | 881,048 | -0.03(-0.16%) |
Apr 26, 2018 | 20.22 | 20.43 | 20.13 | 20.22 | 1,548,822 | -0.09(-0.43%) |
Apr 25, 2018 | 20.71 | 20.84 | 20.06 | 20.31 | 2,525,829 | -0.55(-2.62%) |
Apr 24, 2018 | 21.40 | 21.48 | 20.73 | 20.86 | 2,088,341 | -0.44(-2.05%) |
Apr 23, 2018 | 21.47 | 21.59 | 21.25 | 21.29 | 1,786,824 | -0.17(-0.80%) |
Apr 20, 2018 | 21.67 | 21.71 | 21.39 | 21.47 | 1,820,703 | -0.28(-1.29%) |
Apr 19, 2018 | 22.04 | 22.06 | 21.73 | 21.75 | 1,433,700 | -0.33(-1.51%) |
Apr 18, 2018 | 22.22 | 22.29 | 21.85 | 22.08 | 1,271,586 | -0.12(-0.56%) |
Apr 17, 2018 | 21.81 | 22.33 | 21.70 | 22.20 | 4,080,847 | +0.54(+2.49%) |
Apr 16, 2018 | 21.30 | 21.66 | 21.21 | 21.66 | 2,484,215 | +0.55(+2.61%) |
Apr 13, 2018 | 21.23 | 21.23 | 21.00 | 21.11 | 709,125 | -0.01(-0.04%) |
Apr 12, 2018 | 21.07 | 21.21 | 21.05 | 21.12 | 721,906 | +0.09(+0.45%) |
Apr 11, 2018 | 21.01 | 21.13 | 20.91 | 21.03 | 902,240 | -0.09(-0.45%) |
Apr 10, 2018 | 21.10 | 21.25 | 20.97 | 21.12 | 2,570,381 | +0.26(+1.24%) |
Apr 09, 2018 | 20.80 | 21.07 | 20.76 | 20.86 | 1,986,208 | +0.19(+0.90%) |
Apr 06, 2018 | 20.99 | 21.09 | 20.49 | 20.68 | 1,358,909 | -0.43(-2.05%) |
Apr 05, 2018 | 21.29 | 21.30 | 21.07 | 21.11 | 929,670 | -0.05(-0.25%) |
Apr 04, 2018 | 20.69 | 21.22 | 20.69 | 21.16 | 2,504,250 | +0.24(+1.16%) |
Apr 03, 2018 | 20.71 | 21.01 | 20.70 | 20.92 | 1,483,760 | +0.34(+1.64%) |