Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.86 | 23.88 | 23.33 | 23.74 | 3,990,754 | -0.15(-0.61%) |
Apr 29, 2019 | 23.22 | 24.11 | 23.21 | 23.88 | 4,716,601 | +0.60(+2.57%) |
Apr 26, 2019 | 23.80 | 24.16 | 23.23 | 23.28 | 7,916,440 | -0.74(-3.09%) |
Apr 25, 2019 | 24.42 | 24.47 | 24.01 | 24.03 | 7,925,288 | -0.52(-2.12%) |
Apr 24, 2019 | 24.21 | 24.59 | 24.15 | 24.55 | 5,219,543 | +0.31(+1.27%) |
Apr 23, 2019 | 23.91 | 24.27 | 23.88 | 24.24 | 3,814,147 | +0.38(+1.61%) |
Apr 22, 2019 | 23.92 | 23.97 | 23.76 | 23.86 | 2,964,517 | -0.09(-0.36%) |
Apr 18, 2019 | 23.80 | 24.02 | 23.78 | 23.94 | 3,551,319 | +0.10(+0.43%) |
Apr 17, 2019 | 23.97 | 24.04 | 23.78 | 23.84 | 3,186,896 | -0.03(-0.14%) |
Apr 16, 2019 | 23.62 | 23.96 | 23.57 | 23.87 | 2,567,522 | +0.28(+1.20%) |
Apr 15, 2019 | 23.80 | 23.89 | 23.49 | 23.59 | 3,104,766 | -0.17(-0.72%) |
Apr 12, 2019 | 23.65 | 23.77 | 23.56 | 23.76 | 1,922,544 | +0.25(+1.05%) |
Apr 11, 2019 | 23.54 | 23.59 | 23.40 | 23.51 | 1,654,182 | +0.02(+0.07%) |
Apr 10, 2019 | 23.30 | 23.54 | 23.19 | 23.50 | 2,775,407 | +0.26(+1.10%) |
Apr 09, 2019 | 23.18 | 23.28 | 22.98 | 23.24 | 3,090,034 | -0.13(-0.55%) |
Apr 08, 2019 | 23.11 | 23.39 | 22.93 | 23.37 | 3,045,245 | +0.26(+1.15%) |
Apr 05, 2019 | 22.90 | 23.22 | 22.80 | 23.10 | 2,816,369 | +0.09(+0.41%) |
Apr 04, 2019 | 23.33 | 23.38 | 22.91 | 23.01 | 2,318,322 | -0.27(-1.18%) |
Apr 03, 2019 | 23.38 | 23.47 | 23.17 | 23.28 | 4,968,622 | +0.09(+0.41%) |
Apr 02, 2019 | 23.29 | 23.49 | 23.08 | 23.19 | 3,783,847 | -0.06(-0.26%) |
Apr 01, 2019 | 22.92 | 23.28 | 22.87 | 23.25 | 5,007,186 | +0.62(+2.76%) |
Mar 29, 2019 | 22.40 | 22.66 | 22.37 | 22.63 | 2,920,376 | +0.42(+1.89%) |
Mar 28, 2019 | 22.26 | 22.43 | 22.15 | 22.21 | 2,200,680 | +0.03(+0.15%) |
Mar 27, 2019 | 22.30 | 22.52 | 21.52 | 22.17 | 2,619,519 | -0.13(-0.57%) |
Mar 26, 2019 | 22.27 | 22.44 | 22.10 | 22.30 | 3,155,381 | +0.12(+0.54%) |
Mar 25, 2019 | 22.41 | 22.51 | 22.07 | 22.18 | 2,635,512 | -0.32(-1.41%) |
Mar 22, 2019 | 22.74 | 22.97 | 22.50 | 22.50 | 4,284,045 | -0.39(-1.72%) |
Mar 21, 2019 | 22.43 | 22.99 | 22.42 | 22.89 | 3,549,505 | +0.48(+2.14%) |
Mar 20, 2019 | 22.51 | 22.54 | 22.20 | 22.41 | 4,469,860 | +0.02(+0.08%) |
Mar 19, 2019 | 22.45 | 22.70 | 22.38 | 22.39 | 4,069,942 | -0.14(-0.61%) |
Mar 18, 2019 | 22.69 | 22.98 | 22.46 | 22.53 | 6,776,618 | -0.41(-1.79%) |
Mar 15, 2019 | 22.81 | 23.14 | 22.80 | 22.94 | 8,874,963 | +0.12(+0.52%) |
Mar 14, 2019 | 22.60 | 22.92 | 22.59 | 22.82 | 4,528,492 | +0.21(+0.91%) |
Mar 13, 2019 | 22.57 | 22.80 | 22.47 | 22.62 | 3,492,276 | +0.15(+0.69%) |
Mar 12, 2019 | 22.41 | 22.60 | 22.29 | 22.46 | 3,880,340 | +0.09(+0.42%) |
Mar 11, 2019 | 22.04 | 22.51 | 22.04 | 22.37 | 5,980,916 | +0.41(+1.87%) |
Mar 08, 2019 | 22.00 | 22.23 | 21.91 | 21.96 | 5,093,285 | -0.22(-1.00%) |
Mar 07, 2019 | 22.69 | 22.69 | 22.14 | 22.18 | 3,726,668 | -0.54(-2.37%) |
Mar 06, 2019 | 22.72 | 22.80 | 22.43 | 22.72 | 3,248,569 | +0.03(+0.11%) |
Mar 05, 2019 | 23.10 | 23.16 | 22.69 | 22.69 | 3,808,290 | -0.38(-1.67%) |
Mar 04, 2019 | 23.17 | 23.34 | 22.80 | 23.08 | 4,372,461 | -0.03(-0.11%) |
Mar 01, 2019 | 23.32 | 23.32 | 23.04 | 23.10 | 5,019,345 | -0.04(-0.18%) |
Feb 28, 2019 | 23.30 | 23.35 | 23.14 | 23.15 | 2,978,833 | -0.16(-0.70%) |
Feb 27, 2019 | 23.28 | 23.42 | 23.24 | 23.31 | 3,348,115 | -0.09(-0.40%) |
Feb 26, 2019 | 23.33 | 23.61 | 23.22 | 23.40 | 5,020,139 | -0.03(-0.11%) |
Feb 25, 2019 | 23.52 | 23.58 | 23.34 | 23.43 | 3,270,871 | -0.01(-0.04%) |
Feb 22, 2019 | 23.26 | 23.44 | 23.12 | 23.44 | 3,015,885 | +0.31(+1.36%) |
Feb 21, 2019 | 23.05 | 23.22 | 22.91 | 23.12 | 4,805,483 | +0.04(+0.18%) |
Feb 20, 2019 | 23.10 | 23.16 | 22.97 | 23.08 | 3,658,995 | +0.03(+0.15%) |
Feb 19, 2019 | 22.95 | 23.19 | 22.86 | 23.05 | 4,977,319 | +0.03(+0.11%) |
Feb 15, 2019 | 23.12 | 23.14 | 22.93 | 23.02 | 4,261,233 | +0.14(+0.59%) |
Feb 14, 2019 | 22.71 | 23.03 | 22.64 | 22.88 | 3,482,466 | +0.20(+0.86%) |
Feb 13, 2019 | 22.67 | 22.79 | 22.48 | 22.69 | 4,476,299 | +0.09(+0.41%) |
Feb 12, 2019 | 22.40 | 22.66 | 22.34 | 22.60 | 4,073,315 | +0.38(+1.72%) |
Feb 11, 2019 | 22.26 | 22.30 | 22.13 | 22.21 | 2,275,446 | +0.07(+0.31%) |
Feb 08, 2019 | 22.01 | 22.18 | 21.90 | 22.15 | 3,186,824 | +0.10(+0.46%) |
Feb 07, 2019 | 21.99 | 22.06 | 21.76 | 22.04 | 5,165,594 | -0.13(-0.57%) |
Feb 06, 2019 | 22.09 | 22.20 | 21.97 | 22.17 | 4,579,268 | +0.05(+0.23%) |
Feb 05, 2019 | 22.11 | 22.23 | 22.04 | 22.12 | 5,064,808 | +0.04(+0.19%) |
Feb 04, 2019 | 21.85 | 22.12 | 21.82 | 22.08 | 5,431,846 | +0.17(+0.78%) |
Feb 01, 2019 | 22.15 | 22.20 | 21.83 | 21.91 | 5,082,944 | -0.11(-0.50%) |
Jan 31, 2019 | 21.87 | 22.25 | 21.87 | 22.02 | 6,165,119 | +0.09(+0.43%) |
Jan 30, 2019 | 21.22 | 22.27 | 21.07 | 21.93 | 18,870,396 | -1.80(-7.58%) |
Jan 29, 2019 | 23.98 | 24.06 | 23.58 | 23.73 | 5,173,036 | -0.17(-0.71%) |
Jan 28, 2019 | 23.73 | 23.98 | 23.62 | 23.89 | 4,573,415 | -0.20(-0.81%) |
Jan 25, 2019 | 24.16 | 24.29 | 24.01 | 24.09 | 2,690,146 | +0.17(+0.71%) |
Jan 24, 2019 | 23.77 | 24.16 | 23.66 | 23.92 | 2,740,073 | +0.16(+0.68%) |
Jan 23, 2019 | 23.71 | 24.08 | 23.55 | 23.76 | 3,041,594 | +0.13(+0.54%) |
Jan 22, 2019 | 23.95 | 23.96 | 23.45 | 23.63 | 3,606,394 | -0.41(-1.69%) |
Jan 18, 2019 | 23.88 | 24.29 | 23.84 | 24.04 | 3,565,577 | +0.31(+1.32%) |
Jan 17, 2019 | 23.73 | 23.80 | 23.41 | 23.73 | 4,007,132 | -0.10(-0.43%) |
Jan 16, 2019 | 23.87 | 23.99 | 23.78 | 23.83 | 2,330,343 | -0.05(-0.21%) |
Jan 15, 2019 | 23.66 | 23.95 | 23.54 | 23.88 | 3,015,006 | +0.20(+0.82%) |
Jan 14, 2019 | 23.70 | 23.84 | 23.63 | 23.68 | 2,384,675 | -0.20(-0.82%) |
Jan 11, 2019 | 23.84 | 24.06 | 23.72 | 23.88 | 2,972,060 | -0.11(-0.46%) |
Jan 10, 2019 | 23.64 | 24.01 | 23.58 | 23.99 | 2,682,766 | +0.09(+0.39%) |
Jan 09, 2019 | 23.73 | 23.99 | 23.61 | 23.89 | 2,979,618 | +0.24(+1.00%) |
Jan 08, 2019 | 23.58 | 23.72 | 23.22 | 23.66 | 3,142,812 | +0.30(+1.27%) |
Jan 07, 2019 | 22.97 | 23.50 | 22.91 | 23.36 | 2,845,340 | +0.44(+1.93%) |
Jan 04, 2019 | 22.42 | 23.01 | 22.38 | 22.92 | 3,286,254 | +0.85(+3.85%) |
Jan 03, 2019 | 22.58 | 22.66 | 21.97 | 22.07 | 5,976,562 | -0.76(-3.31%) |
Jan 02, 2019 | 22.55 | 22.94 | 22.48 | 22.83 | 2,762,169 | -0.02(-0.07%) |
Dec 31, 2018 | 22.83 | 22.89 | 22.60 | 22.84 | 2,545,477 | +0.14(+0.60%) |
Dec 28, 2018 | 22.88 | 23.01 | 22.55 | 22.71 | 2,604,381 | -0.04(-0.19%) |
Dec 27, 2018 | 22.26 | 22.75 | 21.93 | 22.75 | 3,390,843 | +0.17(+0.75%) |
Dec 26, 2018 | 21.78 | 22.58 | 21.48 | 22.58 | 5,710,748 | +0.88(+4.07%) |
Dec 24, 2018 | 22.16 | 22.34 | 21.70 | 21.70 | 2,428,494 | -0.57(-2.55%) |
Dec 21, 2018 | 22.98 | 23.13 | 22.18 | 22.27 | 8,532,128 | -0.60(-2.64%) |
Dec 20, 2018 | 22.78 | 23.01 | 22.45 | 22.87 | 6,923,867 | -0.02(-0.07%) |
Dec 19, 2018 | 23.56 | 23.73 | 22.75 | 22.88 | 5,178,643 | -0.69(-2.92%) |
Dec 18, 2018 | 23.36 | 23.93 | 23.22 | 23.57 | 5,791,100 | +0.33(+1.42%) |
Dec 17, 2018 | 23.42 | 23.61 | 23.18 | 23.24 | 8,251,339 | -0.33(-1.40%) |
Dec 14, 2018 | 23.46 | 23.64 | 23.31 | 23.57 | 3,651,459 | -0.28(-1.17%) |
Dec 13, 2018 | 24.29 | 24.32 | 23.35 | 23.85 | 7,217,009 | -0.31(-1.26%) |
Dec 12, 2018 | 24.05 | 24.32 | 24.00 | 24.16 | 5,865,016 | +0.53(+2.26%) |
Dec 11, 2018 | 23.86 | 24.11 | 23.42 | 23.62 | 5,134,001 | +0.19(+0.80%) |
Dec 10, 2018 | 23.47 | 23.67 | 23.09 | 23.44 | 4,971,289 | -0.04(-0.18%) |
Dec 07, 2018 | 24.11 | 24.25 | 23.26 | 23.48 | 3,623,185 | -0.64(-2.64%) |
Dec 06, 2018 | 23.74 | 24.12 | 23.49 | 24.12 | 3,858,505 | +0.03(+0.11%) |
Dec 04, 2018 | 24.71 | 24.86 | 24.02 | 24.09 | 3,337,265 | -0.65(-2.61%) |
Dec 03, 2018 | 24.63 | 24.74 | 24.48 | 24.74 | 2,907,024 | +0.51(+2.13%) |
Nov 30, 2018 | 24.00 | 24.27 | 23.96 | 24.22 | 5,372,989 | +0.10(+0.42%) |
Nov 29, 2018 | 24.65 | 24.74 | 24.09 | 24.12 | 4,537,130 | -0.72(-2.89%) |
Nov 28, 2018 | 23.67 | 24.86 | 23.62 | 24.84 | 9,815,933 | +1.22(+5.18%) |
Nov 27, 2018 | 23.29 | 23.67 | 23.08 | 23.61 | 4,575,156 | +0.26(+1.12%) |
Nov 26, 2018 | 23.41 | 23.49 | 23.19 | 23.35 | 2,339,296 | +0.14(+0.58%) |
Nov 23, 2018 | 23.04 | 23.39 | 23.04 | 23.22 | 1,014,666 | -0.03(-0.15%) |
Nov 21, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.24(+1.06%) | |
Nov 20, 2018 | 23.23 | 23.46 | 22.87 | 23.01 | 3,831,158 | -0.67(-2.82%) |
Nov 19, 2018 | 24.09 | 24.09 | 23.60 | 23.67 | 3,918,343 | -0.45(-1.85%) |
Nov 16, 2018 | 23.80 | 24.24 | 23.71 | 24.12 | 4,082,253 | +0.23(+0.95%) |
Nov 15, 2018 | 23.76 | 23.93 | 23.58 | 23.89 | 5,986,165 | +0.15(+0.64%) |
Nov 14, 2018 | 24.10 | 24.21 | 23.68 | 23.74 | 5,771,460 | -0.14(-0.57%) |
Nov 13, 2018 | 24.09 | 24.25 | 23.77 | 23.87 | 4,704,321 | -0.08(-0.32%) |
Nov 12, 2018 | 24.36 | 24.72 | 23.93 | 23.95 | 5,910,270 | -0.62(-2.51%) |
Nov 09, 2018 | 25.80 | 25.88 | 24.55 | 24.57 | 11,638,197 | -1.31(-5.05%) |
Nov 08, 2018 | 25.66 | 25.98 | 25.54 | 25.87 | 6,284,717 | +0.19(+0.76%) |
Nov 07, 2018 | 25.52 | 25.86 | 25.34 | 25.68 | 6,316,776 | +0.24(+0.96%) |
Nov 06, 2018 | 25.21 | 25.44 | 25.17 | 25.44 | 3,589,181 | +0.28(+1.11%) |
Nov 05, 2018 | 25.16 | 25.44 | 25.06 | 25.16 | 4,321,763 | +0.04(+0.17%) |
Nov 02, 2018 | 25.15 | 25.37 | 24.90 | 25.11 | 5,383,538 | +0.11(+0.44%) |
Nov 01, 2018 | 24.80 | 25.04 | 24.60 | 25.01 | 3,822,080 | +0.31(+1.26%) |
Oct 31, 2018 | 24.51 | 24.98 | 24.44 | 24.69 | 5,837,297 | +0.41(+1.70%) |
Oct 30, 2018 | 23.81 | 24.30 | 23.68 | 24.28 | 5,875,593 | +0.62(+2.60%) |
Oct 29, 2018 | 24.05 | 24.19 | 23.39 | 23.66 | 4,487,344 | -0.08(-0.32%) |
Oct 26, 2018 | 23.82 | 24.09 | 23.44 | 23.74 | 5,941,723 | -0.41(-1.71%) |
Oct 25, 2018 | 24.39 | 24.42 | 24.06 | 24.15 | 6,258,255 | -0.03(-0.11%) |
Oct 24, 2018 | 23.30 | 24.48 | 23.28 | 24.18 | 13,682,742 | +0.91(+3.92%) |
Oct 23, 2018 | 23.52 | 23.73 | 22.86 | 23.27 | 13,773,552 | -0.76(-3.16%) |
Oct 22, 2018 | 24.18 | 24.23 | 23.73 | 24.03 | 5,280,166 | +0.06(+0.25%) |
Oct 19, 2018 | 24.19 | 24.37 | 23.93 | 23.97 | 4,343,624 | -0.18(-0.73%) |
Oct 18, 2018 | 24.36 | 24.65 | 23.95 | 24.14 | 5,360,642 | -0.21(-0.87%) |
Oct 17, 2018 | 24.08 | 24.42 | 23.95 | 24.36 | 4,564,852 | +0.26(+1.09%) |
Oct 16, 2018 | 23.54 | 24.12 | 23.45 | 24.09 | 4,366,806 | +0.67(+2.84%) |
Oct 15, 2018 | 23.05 | 23.55 | 23.01 | 23.43 | 5,914,080 | +0.38(+1.65%) |
Oct 12, 2018 | 23.01 | 23.10 | 22.59 | 23.05 | 4,199,129 | +0.46(+2.02%) |
Oct 11, 2018 | 23.15 | 23.31 | 22.58 | 22.59 | 5,974,472 | -0.70(-3.01%) |
Oct 10, 2018 | 24.09 | 24.14 | 23.27 | 23.29 | 4,301,762 | -0.97(-4.00%) |
Oct 09, 2018 | 24.14 | 24.39 | 24.14 | 24.26 | 2,743,077 | -0.04(-0.17%) |
Oct 08, 2018 | 24.49 | 24.60 | 24.23 | 24.30 | 2,606,462 | -0.28(-1.13%) |
Oct 05, 2018 | 24.74 | 24.83 | 24.42 | 24.58 | 2,354,950 | -0.19(-0.78%) |
Oct 04, 2018 | 25.06 | 25.06 | 24.67 | 24.78 | 3,569,300 | -0.32(-1.28%) |
Oct 03, 2018 | 25.33 | 25.33 | 25.05 | 25.10 | 3,529,062 | -0.07(-0.27%) |
Oct 02, 2018 | 25.20 | 25.32 | 25.03 | 25.17 | 5,248,913 | -0.08(-0.30%) |
Oct 01, 2018 | 25.34 | 25.50 | 25.15 | 25.24 | 5,191,147 | -0.04(-0.17%) |
Sep 28, 2018 | 25.05 | 25.47 | 24.95 | 25.28 | 3,944,277 | +0.23(+0.91%) |
Sep 27, 2018 | 24.93 | 25.19 | 24.88 | 25.06 | 2,597,182 | +0.09(+0.37%) |
Sep 26, 2018 | 25.15 | 25.23 | 24.95 | 24.96 | 3,345,025 | -0.17(-0.67%) |
Sep 25, 2018 | 25.03 | 25.28 | 24.97 | 25.13 | 4,356,166 | +0.10(+0.40%) |
Sep 24, 2018 | 25.06 | 25.26 | 24.85 | 25.03 | 10,629,936 | -0.08(-0.34%) |
Sep 21, 2018 | 24.95 | 25.24 | 24.90 | 25.11 | 7,597,194 | +0.18(+0.71%) |
Sep 20, 2018 | 24.75 | 25.03 | 24.75 | 24.94 | 3,891,412 | +0.30(+1.23%) |
Sep 19, 2018 | 24.84 | 24.87 | 24.41 | 24.63 | 7,862,118 | +0.51(+2.13%) |
Sep 18, 2018 | 23.69 | 24.18 | 23.58 | 24.12 | 7,092,389 | +0.50(+2.11%) |
Sep 17, 2018 | 23.58 | 23.89 | 23.50 | 23.62 | 10,693,828 | +0.11(+0.47%) |
Sep 14, 2018 | 23.55 | 23.90 | 23.34 | 23.51 | 7,140,594 | +0.04(+0.18%) |
Sep 13, 2018 | 23.29 | 23.62 | 23.21 | 23.47 | 5,568,411 | +0.23(+0.98%) |
Sep 12, 2018 | 23.18 | 23.35 | 23.13 | 23.24 | 4,881,507 | +0.04(+0.18%) |
Sep 11, 2018 | 23.23 | 23.36 | 23.08 | 23.20 | 2,612,592 | -0.11(-0.47%) |
Sep 10, 2018 | 23.26 | 23.37 | 23.13 | 23.31 | 4,562,685 | +0.10(+0.44%) |
Sep 07, 2018 | 23.38 | 23.38 | 23.12 | 23.21 | 5,950,139 | -0.16(-0.69%) |
Sep 06, 2018 | 23.74 | 23.85 | 23.23 | 23.37 | 4,585,655 | -0.24(-1.04%) |
Sep 05, 2018 | 23.87 | 23.92 | 23.59 | 23.61 | 5,675,143 | -0.34(-1.41%) |
Sep 04, 2018 | 23.91 | 23.98 | 23.69 | 23.95 | 4,388,183 | -0.03(-0.14%) |
Aug 31, 2018 | 23.98 | 23.98 | 23.98 | 0 | -0.06(-0.25%) | |
Aug 30, 2018 | 24.24 | 24.26 | 24.04 | 24.04 | 4,020,773 | -0.13(-0.55%) |
Aug 29, 2018 | 24.27 | 24.29 | 24.16 | 24.18 | 2,855,528 | -0.08(-0.31%) |
Aug 28, 2018 | 24.06 | 24.32 | 23.93 | 24.25 | 5,412,242 | +0.32(+1.33%) |
Aug 27, 2018 | 24.03 | 24.13 | 23.93 | 23.93 | 2,557,899 | -0.03(-0.10%) |
Aug 24, 2018 | 23.88 | 24.09 | 23.81 | 23.96 | 3,847,040 | +0.20(+0.85%) |
Aug 23, 2018 | 23.72 | 23.83 | 23.67 | 23.76 | 2,303,132 | +0.07(+0.28%) |
Aug 22, 2018 | 23.67 | 23.72 | 23.55 | 23.69 | 3,021,521 | -0.04(-0.18%) |
Aug 21, 2018 | 23.57 | 23.75 | 23.32 | 23.73 | 3,971,839 | +0.11(+0.46%) |
Aug 20, 2018 | 23.30 | 23.62 | 23.30 | 23.62 | 5,888,037 | +0.37(+1.59%) |
Aug 17, 2018 | 22.84 | 23.29 | 22.69 | 23.26 | 3,569,346 | +0.37(+1.61%) |
Aug 16, 2018 | 22.64 | 22.93 | 22.55 | 22.89 | 4,076,143 | +0.39(+1.71%) |
Aug 15, 2018 | 22.48 | 22.52 | 22.29 | 22.50 | 3,383,166 | -0.05(-0.22%) |
Aug 14, 2018 | 22.59 | 22.75 | 22.53 | 22.55 | 3,357,905 | -0.03(-0.15%) |
Aug 13, 2018 | 22.58 | 22.78 | 22.51 | 22.58 | 6,967,349 | +0.04(+0.19%) |
Aug 10, 2018 | 22.50 | 22.71 | 22.45 | 22.54 | 3,029,465 | -0.04(-0.19%) |
Aug 09, 2018 | 22.44 | 22.64 | 22.38 | 22.58 | 2,759,482 | +0.16(+0.71%) |
Aug 08, 2018 | 22.36 | 22.46 | 22.14 | 22.43 | 2,754,622 | +0.08(+0.38%) |
Aug 07, 2018 | 22.01 | 22.37 | 21.89 | 22.34 | 4,420,109 | +0.32(+1.45%) |
Aug 06, 2018 | 22.04 | 22.15 | 21.98 | 22.02 | 2,990,278 | -0.06(-0.27%) |
Aug 03, 2018 | 21.91 | 22.13 | 21.88 | 22.08 | 3,124,177 | +0.13(+0.61%) |
Aug 02, 2018 | 21.53 | 22.07 | 21.39 | 21.95 | 4,306,307 | +0.21(+0.96%) |
Aug 01, 2018 | 22.07 | 22.16 | 21.61 | 21.74 | 5,122,462 | -0.34(-1.56%) |
Jul 31, 2018 | 22.09 | 22.25 | 21.95 | 22.08 | 5,941,215 | +0.03(+0.15%) |
Jul 30, 2018 | 22.43 | 22.46 | 21.95 | 22.05 | 7,740,583 | +0.10(+0.46%) |
Jul 27, 2018 | 21.60 | 21.95 | 20.96 | 21.95 | 20,486,138 | -1.74(-7.33%) |
Jul 26, 2018 | 23.59 | 23.93 | 23.59 | 23.68 | 5,216,651 | +0.04(+0.18%) |
Jul 25, 2018 | 23.42 | 23.67 | 23.39 | 23.64 | 3,709,225 | +0.21(+0.89%) |
Jul 24, 2018 | 23.63 | 23.72 | 23.36 | 23.43 | 5,474,293 | -0.11(-0.46%) |
Jul 23, 2018 | 23.52 | 23.63 | 23.26 | 23.54 | 4,327,548 | +0.09(+0.39%) |
Jul 20, 2018 | 23.48 | 23.53 | 23.41 | 23.45 | 3,660,657 | -0.08(-0.32%) |
Jul 19, 2018 | 23.67 | 23.77 | 23.48 | 23.52 | 3,590,498 | -0.18(-0.74%) |
Jul 18, 2018 | 23.52 | 23.72 | 23.45 | 23.70 | 3,766,145 | +0.29(+1.22%) |
Jul 17, 2018 | 23.27 | 23.49 | 23.23 | 23.41 | 3,964,214 | +0.06(+0.25%) |
Jul 16, 2018 | 23.36 | 23.53 | 23.27 | 23.36 | 4,909,763 | +0.00(+0.00%) |
Jul 13, 2018 | 23.88 | 23.93 | 22.97 | 23.36 | 8,336,522 | -0.55(-2.28%) |
Jul 12, 2018 | 23.70 | 23.90 | 23.70 | 23.90 | 2,654,805 | +0.32(+1.35%) |
Jul 11, 2018 | 23.64 | 23.72 | 23.39 | 23.58 | 4,457,571 | -0.14(-0.60%) |
Jul 10, 2018 | 23.89 | 24.05 | 23.57 | 23.72 | 7,144,984 | -0.12(-0.49%) |
Jul 09, 2018 | 23.64 | 23.86 | 23.57 | 23.84 | 4,602,204 | +0.40(+1.72%) |
Jul 06, 2018 | 23.27 | 23.51 | 23.17 | 23.44 | 4,173,117 | +0.13(+0.54%) |
Jul 05, 2018 | 22.94 | 23.34 | 22.83 | 23.31 | 4,650,121 | +0.49(+2.13%) |
Jul 03, 2018 | 22.83 | 22.83 | 22.83 | 0 | -0.44(-1.87%) | |
Jul 02, 2018 | 22.82 | 23.31 | 22.79 | 23.26 | 6,356,877 | +0.28(+1.20%) |
Jun 29, 2018 | 22.91 | 23.18 | 22.89 | 22.99 | 4,613,902 | +0.13(+0.59%) |
Jun 28, 2018 | 22.37 | 22.93 | 22.34 | 22.85 | 5,351,331 | +0.44(+1.94%) |
Jun 27, 2018 | 22.40 | 22.86 | 22.30 | 22.42 | 5,178,564 | +0.14(+0.64%) |
Jun 26, 2018 | 22.18 | 22.43 | 22.15 | 22.27 | 3,541,211 | +0.21(+0.95%) |
Jun 25, 2018 | 22.25 | 22.30 | 21.89 | 22.06 | 7,582,443 | -0.33(-1.46%) |
Jun 22, 2018 | 22.57 | 22.63 | 22.22 | 22.39 | 8,583,598 | -0.18(-0.78%) |
Jun 21, 2018 | 22.64 | 22.74 | 22.41 | 22.57 | 5,950,520 | -0.02(-0.07%) |
Jun 20, 2018 | 22.59 | 22.79 | 22.50 | 22.58 | 5,044,234 | +0.10(+0.45%) |
Jun 19, 2018 | 22.56 | 22.73 | 22.36 | 22.48 | 5,381,937 | -0.21(-0.92%) |
Jun 18, 2018 | 22.57 | 22.78 | 22.41 | 22.69 | 9,352,110 | -0.18(-0.81%) |
Jun 15, 2018 | 23.32 | 22.78 | 22.88 | 14,309,636 | -0.44(-1.91%) | |
Jun 14, 2018 | 23.51 | 23.70 | 23.19 | 23.32 | 8,957,096 | -0.08(-0.36%) |
Jun 13, 2018 | 23.45 | 23.76 | 23.31 | 23.41 | 8,353,584 | +0.04(+0.18%) |
Jun 12, 2018 | 23.36 | 23.58 | 23.25 | 23.36 | 6,144,777 | +0.08(+0.32%) |
Jun 11, 2018 | 23.41 | 23.61 | 23.17 | 23.29 | 7,792,961 | -0.12(-0.50%) |
Jun 08, 2018 | 22.93 | 23.46 | 22.89 | 23.41 | 9,577,846 | +0.41(+1.79%) |
Jun 07, 2018 | 23.08 | 23.23 | 22.92 | 23.00 | 4,964,568 | +0.00(+0.00%) |
Jun 06, 2018 | 23.09 | 23.00 | 5,187,154 | +0.10(+0.44%) | ||
Jun 05, 2018 | 22.66 | 22.91 | 22.66 | 22.89 | 5,632,278 | +0.29(+1.30%) |
Jun 04, 2018 | 22.54 | 22.64 | 22.43 | 22.60 | 8,171,562 | +0.13(+0.60%) |
Jun 01, 2018 | 22.50 | 22.62 | 22.39 | 22.47 | 4,981,843 | +0.13(+0.60%) |
May 31, 2018 | 22.53 | 22.77 | 22.25 | 22.33 | 8,451,392 | -0.15(-0.67%) |
May 30, 2018 | 22.66 | 22.68 | 22.35 | 22.48 | 4,502,740 | -0.10(-0.44%) |
May 29, 2018 | 22.52 | 22.72 | 22.45 | 22.58 | 9,315,262 | -0.09(-0.40%) |
May 25, 2018 | 22.68 | 22.68 | 22.68 | 0 | +0.18(+0.81%) | |
May 24, 2018 | 22.65 | 22.73 | 22.44 | 22.49 | 6,207,282 | -0.17(-0.74%) |
May 23, 2018 | 22.54 | 22.68 | 22.30 | 22.66 | 6,253,652 | +0.01(+0.04%) |
May 22, 2018 | 22.48 | 22.81 | 22.43 | 22.65 | 13,867,660 | +0.19(+0.85%) |
May 21, 2018 | 22.33 | 22.48 | 22.24 | 22.46 | 4,927,577 | +0.26(+1.16%) |
May 18, 2018 | 22.21 | 22.30 | 22.15 | 22.20 | 4,379,976 | -0.05(-0.22%) |
May 17, 2018 | 22.01 | 22.48 | 22.01 | 22.25 | 7,663,620 | -0.12(-0.52%) |
May 16, 2018 | 22.31 | 22.45 | 22.23 | 22.37 | 8,532,774 | +0.02(+0.11%) |
May 15, 2018 | 22.05 | 22.39 | 21.86 | 22.34 | 10,050,166 | +0.07(+0.30%) |
May 14, 2018 | 22.22 | 22.43 | 22.09 | 22.28 | 10,321,677 | +0.19(+0.87%) |
May 11, 2018 | 21.94 | 22.13 | 21.83 | 22.08 | 6,522,246 | +0.15(+0.68%) |
May 10, 2018 | 21.63 | 22.13 | 21.58 | 21.93 | 8,292,493 | +0.14(+0.65%) |
May 09, 2018 | 21.60 | 21.83 | 21.56 | 21.79 | 4,452,728 | +0.20(+0.93%) |
May 08, 2018 | 21.65 | 21.71 | 21.47 | 21.59 | 7,312,590 | +0.00(+0.00%) |
May 07, 2018 | 21.38 | 21.71 | 21.27 | 21.59 | 7,886,537 | +0.22(+1.05%) |
May 04, 2018 | 20.74 | 21.40 | 20.74 | 21.37 | 9,083,948 | +0.42(+1.99%) |
May 03, 2018 | 20.72 | 21.01 | 20.65 | 20.95 | 9,276,375 | +0.20(+0.96%) |
May 02, 2018 | 22.40 | 22.44 | 20.28 | 20.75 | 16,717,406 | +0.15(+0.73%) |