Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.00 | 24.17 | 23.83 | 24.05 | 1,230,135 | +0.04(+0.15%) |
Apr 29, 2019 | 23.78 | 24.07 | 23.61 | 24.02 | 1,176,814 | +0.29(+1.21%) |
Apr 26, 2019 | 23.73 | 23.82 | 23.34 | 23.73 | 1,444,687 | +0.00(+0.00%) |
Apr 25, 2019 | 23.83 | 23.93 | 22.85 | 23.73 | 2,380,497 | -0.51(-2.11%) |
Apr 24, 2019 | 24.23 | 24.63 | 23.90 | 24.24 | 1,498,151 | +0.17(+0.69%) |
Apr 23, 2019 | 23.58 | 24.16 | 23.49 | 24.07 | 2,078,712 | +0.69(+2.94%) |
Apr 22, 2019 | 23.98 | 24.11 | 23.38 | 23.39 | 1,655,882 | -0.68(-2.82%) |
Apr 18, 2019 | 23.67 | 24.08 | 23.60 | 24.06 | 1,975,189 | +0.33(+1.41%) |
Apr 17, 2019 | 23.54 | 23.82 | 23.31 | 23.73 | 1,527,140 | +0.26(+1.11%) |
Apr 16, 2019 | 23.68 | 23.72 | 23.39 | 23.47 | 1,117,094 | -0.12(-0.51%) |
Apr 15, 2019 | 23.82 | 23.98 | 23.39 | 23.59 | 2,124,888 | -0.21(-0.90%) |
Apr 12, 2019 | 23.82 | 23.92 | 23.59 | 23.80 | 2,108,757 | +0.15(+0.63%) |
Apr 11, 2019 | 23.38 | 23.76 | 23.24 | 23.65 | 1,533,313 | +0.27(+1.15%) |
Apr 10, 2019 | 23.17 | 23.48 | 23.02 | 23.39 | 2,495,727 | +0.47(+2.07%) |
Apr 09, 2019 | 23.39 | 23.39 | 22.88 | 22.91 | 2,182,250 | -0.48(-2.06%) |
Apr 08, 2019 | 23.65 | 23.93 | 23.25 | 23.39 | 2,061,855 | -0.38(-1.60%) |
Apr 05, 2019 | 23.46 | 23.94 | 23.43 | 23.78 | 2,058,561 | +0.40(+1.71%) |
Apr 04, 2019 | 22.69 | 23.40 | 22.62 | 23.38 | 1,820,901 | +0.73(+3.24%) |
Apr 03, 2019 | 22.57 | 23.02 | 22.33 | 22.64 | 2,017,395 | +0.22(+0.99%) |
Apr 02, 2019 | 22.42 | 22.49 | 22.07 | 22.42 | 1,807,113 | -0.03(-0.12%) |
Apr 01, 2019 | 22.62 | 22.73 | 22.04 | 22.45 | 2,146,281 | +0.01(+0.04%) |
Mar 29, 2019 | 22.96 | 23.26 | 22.30 | 22.44 | 3,619,043 | -0.53(-2.30%) |
Mar 28, 2019 | 23.01 | 23.17 | 22.51 | 22.97 | 3,572,064 | +0.01(+0.04%) |
Mar 27, 2019 | 23.12 | 23.59 | 21.88 | 22.96 | 7,637,834 | +0.60(+2.70%) |
Mar 26, 2019 | 22.28 | 22.45 | 21.73 | 22.36 | 3,510,682 | +0.20(+0.88%) |
Mar 25, 2019 | 21.14 | 22.26 | 20.91 | 22.16 | 2,724,374 | +1.06(+5.02%) |
Mar 22, 2019 | 20.91 | 21.49 | 20.80 | 21.10 | 2,137,194 | -0.02(-0.09%) |
Mar 21, 2019 | 20.65 | 21.49 | 20.64 | 21.12 | 3,601,261 | +0.56(+2.71%) |
Mar 20, 2019 | 20.78 | 20.93 | 20.14 | 20.56 | 1,998,821 | -0.26(-1.25%) |
Mar 19, 2019 | 21.49 | 21.64 | 20.73 | 20.82 | 1,238,024 | -0.64(-2.98%) |
Mar 18, 2019 | 21.69 | 21.89 | 21.33 | 21.46 | 1,733,660 | -0.22(-1.03%) |
Mar 15, 2019 | 21.96 | 22.27 | 21.60 | 21.69 | 2,391,942 | -0.27(-1.23%) |
Mar 14, 2019 | 21.98 | 22.10 | 21.75 | 21.96 | 1,448,298 | -0.07(-0.34%) |
Mar 13, 2019 | 22.37 | 22.56 | 22.00 | 22.03 | 1,305,630 | -0.29(-1.29%) |
Mar 12, 2019 | 22.37 | 22.61 | 21.97 | 22.32 | 2,016,638 | -0.06(-0.25%) |
Mar 11, 2019 | 21.81 | 22.38 | 21.66 | 22.37 | 1,914,090 | +0.60(+2.77%) |
Mar 08, 2019 | 21.37 | 21.97 | 21.19 | 21.77 | 1,518,042 | +0.32(+1.47%) |
Mar 07, 2019 | 20.89 | 21.63 | 20.84 | 21.45 | 1,448,971 | +0.68(+3.26%) |
Mar 06, 2019 | 21.06 | 21.30 | 20.78 | 20.78 | 826,918 | -0.29(-1.37%) |
Mar 05, 2019 | 21.54 | 21.58 | 21.05 | 21.06 | 825,072 | -0.41(-1.90%) |
Mar 04, 2019 | 21.16 | 21.72 | 21.16 | 21.47 | 1,630,373 | +0.39(+1.85%) |
Mar 01, 2019 | 21.36 | 21.49 | 20.54 | 21.08 | 1,240,134 | -0.09(-0.44%) |
Feb 28, 2019 | 21.26 | 21.39 | 20.92 | 21.18 | 2,168,860 | -0.31(-1.43%) |
Feb 27, 2019 | 21.61 | 21.71 | 21.15 | 21.48 | 1,491,691 | -0.07(-0.30%) |
Feb 26, 2019 | 21.62 | 22.11 | 21.43 | 21.55 | 1,511,767 | -0.23(-1.07%) |
Feb 25, 2019 | 22.15 | 22.16 | 21.66 | 21.78 | 1,696,574 | -0.38(-1.72%) |
Feb 22, 2019 | 22.15 | 22.37 | 21.99 | 22.16 | 1,638,145 | +0.07(+0.29%) |
Feb 21, 2019 | 21.21 | 22.10 | 21.04 | 22.10 | 2,334,893 | +0.76(+3.57%) |
Feb 20, 2019 | 21.40 | 21.62 | 21.11 | 21.33 | 2,074,686 | -0.11(-0.52%) |
Feb 19, 2019 | 21.14 | 21.66 | 21.03 | 21.45 | 2,144,294 | +0.26(+1.23%) |
Feb 15, 2019 | 21.15 | 21.35 | 20.97 | 21.19 | 1,401,924 | +0.14(+0.66%) |
Feb 14, 2019 | 20.91 | 21.24 | 20.64 | 21.05 | 1,699,385 | +0.02(+0.09%) |
Feb 13, 2019 | 21.35 | 21.45 | 20.67 | 21.03 | 2,018,047 | -0.31(-1.44%) |
Feb 12, 2019 | 20.10 | 21.51 | 20.10 | 21.33 | 2,951,814 | +1.38(+6.93%) |
Feb 11, 2019 | 20.02 | 20.05 | 19.76 | 19.95 | 1,509,500 | +0.01(+0.05%) |
Feb 08, 2019 | 20.08 | 20.19 | 19.70 | 19.94 | 1,551,003 | -0.23(-1.15%) |
Feb 07, 2019 | 19.64 | 20.18 | 19.53 | 20.17 | 1,710,296 | +0.46(+2.36%) |
Feb 06, 2019 | 20.41 | 20.45 | 19.64 | 19.71 | 1,526,440 | -0.52(-2.57%) |
Feb 05, 2019 | 19.94 | 20.53 | 19.87 | 20.23 | 1,735,362 | +0.28(+1.43%) |
Feb 04, 2019 | 19.99 | 20.09 | 19.62 | 19.94 | 1,123,115 | -0.09(-0.46%) |
Feb 01, 2019 | 19.72 | 20.19 | 19.72 | 20.04 | 1,979,219 | +0.39(+1.96%) |
Jan 31, 2019 | 18.80 | 19.78 | 18.66 | 19.65 | 3,283,394 | +0.82(+4.34%) |
Jan 30, 2019 | 18.82 | 18.95 | 18.39 | 18.83 | 1,552,247 | +0.11(+0.59%) |
Jan 29, 2019 | 18.07 | 18.81 | 17.76 | 18.72 | 1,633,580 | +0.34(+1.85%) |
Jan 28, 2019 | 18.18 | 18.78 | 18.18 | 18.38 | 1,524,541 | -0.03(-0.15%) |
Jan 25, 2019 | 18.98 | 19.20 | 18.34 | 18.41 | 2,371,228 | -0.35(-1.86%) |
Jan 24, 2019 | 18.28 | 18.77 | 18.25 | 18.76 | 2,055,718 | +0.49(+2.66%) |
Jan 23, 2019 | 17.94 | 18.43 | 17.82 | 18.27 | 1,321,443 | +0.36(+2.00%) |
Jan 22, 2019 | 18.55 | 18.71 | 17.67 | 17.92 | 2,184,881 | -0.72(-3.84%) |
Jan 18, 2019 | 19.00 | 19.16 | 18.39 | 18.63 | 1,969,523 | -0.25(-1.31%) |
Jan 17, 2019 | 18.61 | 18.99 | 18.41 | 18.88 | 1,670,342 | +0.08(+0.44%) |
Jan 16, 2019 | 19.08 | 19.25 | 18.66 | 18.80 | 2,173,689 | -0.24(-1.25%) |
Jan 15, 2019 | 18.88 | 19.26 | 18.67 | 19.04 | 1,362,166 | +0.17(+0.88%) |
Jan 14, 2019 | 19.37 | 19.44 | 18.84 | 18.87 | 1,510,178 | -0.56(-2.88%) |
Jan 11, 2019 | 19.10 | 19.90 | 19.02 | 19.43 | 2,214,664 | +0.16(+0.81%) |
Jan 10, 2019 | 20.23 | 20.59 | 19.08 | 19.27 | 5,251,159 | -0.90(-4.46%) |
Jan 09, 2019 | 19.55 | 20.33 | 19.04 | 20.17 | 3,261,679 | +0.79(+4.07%) |
Jan 08, 2019 | 19.50 | 19.55 | 18.69 | 19.38 | 2,779,190 | +0.11(+0.57%) |
Jan 07, 2019 | 18.96 | 19.58 | 18.80 | 19.27 | 2,368,873 | +0.31(+1.65%) |
Jan 04, 2019 | 18.11 | 19.01 | 18.11 | 18.96 | 1,319,080 | +0.96(+5.35%) |
Jan 03, 2019 | 18.06 | 18.49 | 17.78 | 18.00 | 1,223,931 | -0.18(-1.01%) |
Jan 02, 2019 | 17.21 | 18.38 | 17.15 | 18.18 | 1,795,809 | +0.65(+3.72%) |
Dec 31, 2018 | 17.80 | 17.97 | 17.01 | 17.53 | 1,401,012 | -0.17(-0.93%) |
Dec 28, 2018 | 17.75 | 18.22 | 17.48 | 17.70 | 1,337,711 | -0.07(-0.41%) |
Dec 27, 2018 | 17.47 | 17.94 | 17.09 | 17.77 | 1,370,323 | -0.04(-0.21%) |
Dec 26, 2018 | 17.18 | 17.83 | 16.74 | 17.81 | 1,132,110 | +0.69(+4.02%) |
Dec 24, 2018 | 17.25 | 17.51 | 16.81 | 17.12 | 808,967 | -0.13(-0.75%) |
Dec 21, 2018 | 18.26 | 18.58 | 17.23 | 17.25 | 4,033,071 | -1.19(-6.47%) |
Dec 20, 2018 | 18.11 | 18.83 | 18.00 | 18.44 | 1,613,834 | +0.17(+0.95%) |
Dec 19, 2018 | 18.28 | 19.02 | 18.13 | 18.26 | 2,146,228 | -0.06(-0.30%) |
Dec 18, 2018 | 17.95 | 18.58 | 17.80 | 18.32 | 2,894,410 | +0.56(+3.15%) |
Dec 17, 2018 | 17.98 | 18.40 | 17.72 | 17.76 | 2,078,799 | -0.28(-1.53%) |
Dec 14, 2018 | 18.02 | 18.56 | 17.99 | 18.04 | 1,225,599 | -0.17(-0.91%) |
Dec 13, 2018 | 18.49 | 18.74 | 18.16 | 18.20 | 920,878 | -0.24(-1.29%) |
Dec 12, 2018 | 18.20 | 18.72 | 17.88 | 18.44 | 1,218,240 | +0.32(+1.77%) |
Dec 11, 2018 | 18.53 | 18.65 | 18.01 | 18.12 | 1,055,695 | -0.11(-0.60%) |
Dec 10, 2018 | 18.74 | 19.06 | 18.11 | 18.23 | 1,146,458 | -0.50(-2.69%) |
Dec 07, 2018 | 18.91 | 19.56 | 18.72 | 18.73 | 1,396,545 | -0.16(-0.83%) |
Dec 06, 2018 | 18.06 | 19.02 | 17.98 | 18.89 | 1,585,011 | +0.51(+2.80%) |
Dec 04, 2018 | 18.98 | 19.06 | 18.11 | 18.38 | 2,951,724 | -1.06(-5.43%) |
Dec 03, 2018 | 19.64 | 19.64 | 18.71 | 19.43 | 1,776,573 | +0.06(+0.28%) |
Nov 30, 2018 | 19.42 | 19.62 | 19.11 | 19.38 | 1,544,828 | -0.07(-0.38%) |
Nov 29, 2018 | 19.45 | 19.71 | 19.19 | 19.45 | 1,125,481 | -0.09(-0.47%) |
Nov 28, 2018 | 19.27 | 19.64 | 18.50 | 19.54 | 2,115,743 | +0.26(+1.33%) |
Nov 27, 2018 | 19.05 | 19.52 | 19.05 | 19.28 | 1,218,685 | +0.11(+0.57%) |
Nov 26, 2018 | 19.11 | 19.27 | 18.72 | 19.17 | 1,597,585 | +0.28(+1.51%) |
Nov 23, 2018 | 18.63 | 19.09 | 18.54 | 18.89 | 868,782 | +0.18(+0.98%) |
Nov 21, 2018 | 18.71 | 18.71 | 18.71 | 0 | +0.52(+2.88%) | |
Nov 20, 2018 | 17.41 | 18.44 | 17.41 | 18.18 | 3,421,303 | +0.31(+1.75%) |
Nov 19, 2018 | 17.38 | 18.10 | 17.26 | 17.87 | 3,919,467 | +0.44(+2.53%) |
Nov 16, 2018 | 16.07 | 17.50 | 15.83 | 17.43 | 6,040,292 | +1.27(+7.84%) |
Nov 15, 2018 | 16.75 | 17.07 | 15.44 | 16.16 | 11,524,960 | -2.93(-15.34%) |
Nov 14, 2018 | 19.50 | 19.69 | 18.86 | 19.09 | 1,259,770 | -0.12(-0.64%) |
Nov 13, 2018 | 19.07 | 19.65 | 18.98 | 19.21 | 1,417,463 | +0.26(+1.35%) |
Nov 12, 2018 | 19.18 | 19.49 | 18.88 | 18.96 | 1,538,922 | -0.41(-2.13%) |
Nov 09, 2018 | 18.86 | 19.65 | 18.73 | 19.37 | 3,237,771 | +0.47(+2.47%) |
Nov 08, 2018 | 18.82 | 19.42 | 18.32 | 18.90 | 1,895,393 | -0.68(-3.46%) |
Nov 07, 2018 | 19.65 | 19.71 | 19.07 | 19.58 | 870,183 | +0.06(+0.28%) |
Nov 06, 2018 | 19.76 | 19.83 | 19.41 | 19.53 | 1,260,589 | -0.24(-1.21%) |
Nov 05, 2018 | 18.93 | 19.78 | 18.85 | 19.76 | 1,739,728 | +0.82(+4.36%) |
Nov 02, 2018 | 19.24 | 19.28 | 18.52 | 18.94 | 2,019,326 | -0.16(-0.86%) |
Nov 01, 2018 | 18.41 | 19.27 | 18.15 | 19.10 | 2,124,645 | +0.80(+4.36%) |
Oct 31, 2018 | 18.99 | 19.14 | 18.04 | 18.31 | 3,428,609 | -0.36(-1.92%) |
Oct 30, 2018 | 17.70 | 18.70 | 17.47 | 18.66 | 2,737,196 | +0.89(+5.00%) |
Oct 29, 2018 | 18.72 | 18.79 | 17.53 | 17.78 | 2,424,946 | -0.57(-3.10%) |
Oct 26, 2018 | 17.83 | 18.93 | 17.73 | 18.34 | 3,249,771 | +0.20(+1.11%) |
Oct 25, 2018 | 17.66 | 18.27 | 17.49 | 18.14 | 4,179,395 | +1.13(+6.63%) |
Oct 24, 2018 | 17.57 | 18.18 | 17.00 | 17.01 | 2,803,682 | -0.57(-3.23%) |
Oct 23, 2018 | 17.06 | 18.06 | 17.04 | 17.58 | 4,790,279 | +0.34(+1.97%) |
Oct 22, 2018 | 17.88 | 18.08 | 17.22 | 17.24 | 2,912,561 | -0.79(-4.37%) |
Oct 19, 2018 | 18.88 | 18.92 | 17.92 | 18.03 | 2,548,373 | -0.77(-4.10%) |
Oct 18, 2018 | 18.82 | 19.31 | 18.75 | 18.80 | 1,673,407 | -0.36(-1.87%) |
Oct 17, 2018 | 18.74 | 19.35 | 18.71 | 19.16 | 3,460,281 | -0.56(-2.84%) |
Oct 16, 2018 | 19.19 | 19.95 | 19.03 | 19.72 | 2,470,037 | +0.72(+3.81%) |
Oct 15, 2018 | 18.89 | 19.15 | 18.66 | 18.99 | 1,748,745 | +0.03(+0.14%) |
Oct 12, 2018 | 19.49 | 19.57 | 18.84 | 18.97 | 2,499,832 | -0.21(-1.10%) |
Oct 11, 2018 | 19.89 | 19.90 | 19.15 | 19.18 | 3,627,497 | -0.64(-3.24%) |
Oct 10, 2018 | 20.41 | 20.64 | 19.80 | 19.82 | 3,654,010 | -0.68(-3.31%) |
Oct 09, 2018 | 21.27 | 21.41 | 20.48 | 20.50 | 2,374,932 | -0.84(-3.95%) |
Oct 08, 2018 | 20.68 | 21.50 | 20.62 | 21.34 | 3,673,623 | +0.54(+2.60%) |
Oct 05, 2018 | 21.13 | 21.21 | 20.42 | 20.80 | 1,887,336 | -0.33(-1.56%) |
Oct 04, 2018 | 21.27 | 21.29 | 20.75 | 21.13 | 2,589,803 | -0.31(-1.45%) |
Oct 03, 2018 | 22.11 | 22.30 | 21.30 | 21.44 | 3,933,033 | -0.71(-3.23%) |
Oct 02, 2018 | 21.73 | 22.30 | 21.73 | 22.16 | 2,823,189 | +0.43(+1.98%) |
Oct 01, 2018 | 22.29 | 22.29 | 21.41 | 21.73 | 3,491,044 | -0.19(-0.88%) |
Sep 28, 2018 | 21.82 | 22.56 | 21.72 | 21.92 | 3,108,291 | +0.06(+0.29%) |
Sep 27, 2018 | 22.70 | 22.74 | 21.75 | 21.86 | 3,937,044 | -0.61(-2.73%) |
Sep 26, 2018 | 24.50 | 24.57 | 21.67 | 22.47 | 12,140,933 | -0.72(-3.08%) |
Sep 25, 2018 | 23.54 | 23.65 | 23.16 | 23.18 | 4,693,453 | -0.22(-0.94%) |
Sep 24, 2018 | 23.24 | 23.89 | 23.17 | 23.40 | 3,458,801 | +0.15(+0.63%) |
Sep 21, 2018 | 22.94 | 23.36 | 22.34 | 23.26 | 3,181,158 | +0.17(+0.75%) |
Sep 20, 2018 | 23.43 | 23.51 | 22.66 | 23.08 | 4,449,663 | -0.52(-2.21%) |
Sep 19, 2018 | 23.59 | 23.99 | 23.50 | 23.61 | 4,042,104 | -0.05(-0.19%) |
Sep 18, 2018 | 23.18 | 23.85 | 23.18 | 23.65 | 1,748,824 | +0.57(+2.46%) |
Sep 17, 2018 | 23.59 | 23.66 | 23.05 | 23.08 | 2,326,090 | -0.58(-2.44%) |
Sep 14, 2018 | 22.99 | 23.67 | 22.54 | 23.66 | 1,722,841 | +0.56(+2.42%) |
Sep 13, 2018 | 23.35 | 23.42 | 22.49 | 23.10 | 2,352,225 | -0.20(-0.87%) |
Sep 12, 2018 | 22.98 | 23.33 | 22.96 | 23.30 | 1,457,033 | +0.35(+1.52%) |
Sep 11, 2018 | 22.61 | 23.36 | 22.51 | 22.96 | 1,052,861 | +0.28(+1.25%) |
Sep 10, 2018 | 22.59 | 22.95 | 22.52 | 22.67 | 1,002,001 | +0.11(+0.49%) |
Sep 07, 2018 | 22.79 | 22.79 | 22.41 | 22.56 | 1,476,424 | -0.44(-1.91%) |
Sep 06, 2018 | 23.15 | 23.71 | 22.91 | 23.00 | 1,694,795 | -0.05(-0.24%) |
Sep 05, 2018 | 22.72 | 23.18 | 22.53 | 23.06 | 1,034,947 | +0.33(+1.45%) |
Sep 04, 2018 | 22.74 | 22.77 | 22.45 | 22.73 | 1,042,786 | -0.05(-0.24%) |
Aug 31, 2018 | 22.78 | 22.78 | 22.78 | 0 | +0.08(+0.36%) | |
Aug 30, 2018 | 22.96 | 23.03 | 22.63 | 22.70 | 1,035,903 | -0.39(-1.71%) |
Aug 29, 2018 | 23.23 | 23.30 | 22.87 | 23.09 | 761,805 | -0.16(-0.71%) |
Aug 28, 2018 | 23.32 | 23.42 | 23.12 | 23.26 | 831,492 | -0.10(-0.43%) |
Aug 27, 2018 | 23.04 | 23.50 | 22.96 | 23.36 | 1,173,451 | +0.36(+1.55%) |
Aug 24, 2018 | 22.81 | 23.08 | 22.74 | 23.00 | 817,460 | +0.21(+0.92%) |
Aug 23, 2018 | 22.96 | 22.96 | 22.57 | 22.79 | 1,499,113 | -0.17(-0.72%) |
Aug 22, 2018 | 23.15 | 23.23 | 22.76 | 22.96 | 1,187,952 | -0.26(-1.11%) |
Aug 21, 2018 | 22.53 | 23.32 | 22.46 | 23.21 | 2,857,021 | +1.18(+5.37%) |
Aug 20, 2018 | 21.70 | 22.15 | 21.58 | 22.03 | 1,402,909 | +0.43(+2.00%) |
Aug 17, 2018 | 21.67 | 21.82 | 21.42 | 21.60 | 1,902,171 | -0.16(-0.72%) |
Aug 16, 2018 | 21.36 | 21.91 | 21.28 | 21.75 | 1,270,384 | +0.50(+2.33%) |
Aug 15, 2018 | 21.37 | 21.44 | 21.08 | 21.26 | 1,556,518 | -0.22(-1.02%) |
Aug 14, 2018 | 21.38 | 21.81 | 21.20 | 21.48 | 1,216,039 | +0.17(+0.77%) |
Aug 13, 2018 | 21.94 | 21.98 | 21.15 | 21.31 | 1,979,236 | -0.72(-3.25%) |
Aug 10, 2018 | 22.01 | 22.15 | 21.66 | 22.03 | 1,260,878 | -0.18(-0.83%) |
Aug 09, 2018 | 22.15 | 22.44 | 22.03 | 22.21 | 2,173,225 | +0.07(+0.33%) |
Aug 08, 2018 | 22.25 | 22.41 | 21.99 | 22.14 | 990,033 | -0.11(-0.49%) |
Aug 07, 2018 | 21.73 | 22.30 | 21.57 | 22.25 | 1,115,480 | +0.59(+2.71%) |
Aug 06, 2018 | 21.53 | 21.75 | 21.23 | 21.66 | 851,416 | +0.18(+0.85%) |
Aug 03, 2018 | 21.40 | 21.68 | 21.30 | 21.48 | 692,888 | +0.09(+0.43%) |
Aug 02, 2018 | 21.74 | 21.97 | 21.37 | 21.39 | 1,537,799 | -0.59(-2.67%) |
Aug 01, 2018 | 21.79 | 22.10 | 21.54 | 21.97 | 2,468,651 | +0.22(+1.03%) |
Jul 31, 2018 | 21.51 | 21.85 | 21.31 | 21.75 | 1,674,727 | +0.34(+1.58%) |
Jul 30, 2018 | 21.53 | 22.03 | 21.39 | 21.41 | 2,208,024 | -0.18(-0.85%) |
Jul 27, 2018 | 22.19 | 22.38 | 21.51 | 21.59 | 3,000,731 | -0.59(-2.64%) |
Jul 26, 2018 | 21.88 | 22.24 | 21.36 | 22.18 | 3,803,869 | +0.38(+1.72%) |
Jul 25, 2018 | 22.76 | 22.76 | 21.48 | 21.80 | 3,714,310 | -0.99(-4.34%) |
Jul 24, 2018 | 23.55 | 23.60 | 22.69 | 22.79 | 2,691,674 | -0.81(-3.45%) |
Jul 23, 2018 | 23.82 | 24.09 | 23.45 | 23.61 | 3,241,403 | -0.25(-1.04%) |
Jul 20, 2018 | 24.69 | 24.69 | 23.64 | 23.86 | 1,854,526 | -0.86(-3.48%) |
Jul 19, 2018 | 24.65 | 24.94 | 24.51 | 24.72 | 1,464,703 | +0.10(+0.41%) |
Jul 18, 2018 | 24.90 | 25.00 | 24.50 | 24.62 | 2,784,568 | -0.55(-2.18%) |
Jul 17, 2018 | 24.74 | 25.29 | 24.74 | 25.17 | 1,597,004 | +0.43(+1.74%) |
Jul 16, 2018 | 24.73 | 24.86 | 24.31 | 24.74 | 1,348,834 | +0.02(+0.07%) |
Jul 13, 2018 | 24.71 | 24.86 | 24.46 | 24.72 | 1,845,249 | +0.01(+0.04%) |
Jul 12, 2018 | 25.16 | 25.17 | 24.48 | 24.71 | 1,501,081 | -0.27(-1.10%) |
Jul 11, 2018 | 25.01 | 25.47 | 24.94 | 24.98 | 1,678,111 | -0.25(-0.98%) |
Jul 10, 2018 | 25.86 | 25.88 | 24.92 | 25.23 | 2,534,458 | +0.06(+0.25%) |
Jul 09, 2018 | 24.66 | 25.22 | 24.46 | 25.17 | 1,917,937 | +0.71(+2.92%) |
Jul 06, 2018 | 24.30 | 24.81 | 24.19 | 24.45 | 1,041,636 | +0.20(+0.83%) |
Jul 05, 2018 | 24.32 | 24.35 | 23.61 | 24.25 | 1,578,896 | +0.02(+0.08%) |
Jul 03, 2018 | 24.23 | 24.23 | 24.23 | 0 | +0.47(+1.97%) | |
Jul 02, 2018 | 24.82 | 25.22 | 23.45 | 23.76 | 4,396,486 | -1.18(-4.74%) |
Jun 29, 2018 | 25.18 | 24.30 | 24.95 | 6,331,811 | +1.70(+7.33%) | |
Jun 28, 2018 | 22.89 | 23.30 | 22.55 | 23.24 | 3,562,083 | +0.38(+1.68%) |
Jun 27, 2018 | 23.35 | 23.57 | 22.79 | 22.86 | 1,736,489 | -0.44(-1.89%) |
Jun 26, 2018 | 23.54 | 23.88 | 23.11 | 23.30 | 2,015,645 | +0.53(+2.33%) |
Jun 25, 2018 | 23.19 | 23.46 | 22.73 | 22.77 | 1,647,327 | -0.81(-3.46%) |
Jun 22, 2018 | 23.90 | 23.90 | 23.15 | 23.58 | 2,101,470 | -0.31(-1.30%) |
Jun 21, 2018 | 24.13 | 24.23 | 23.69 | 23.89 | 1,281,875 | -0.24(-0.99%) |
Jun 20, 2018 | 23.68 | 24.33 | 23.45 | 24.13 | 1,764,572 | +0.42(+1.78%) |
Jun 19, 2018 | 23.66 | 23.92 | 23.47 | 23.71 | 1,168,885 | +0.20(+0.86%) |
Jun 18, 2018 | 23.77 | 24.10 | 23.34 | 23.51 | 1,468,634 | -0.38(-1.57%) |
Jun 15, 2018 | 24.00 | 23.59 | 23.88 | 1,881,051 | -0.12(-0.50%) | |
Jun 14, 2018 | 24.08 | 24.12 | 23.36 | 24.00 | 1,918,407 | -0.05(-0.19%) |
Jun 13, 2018 | 25.80 | 25.80 | 24.04 | 24.05 | 3,473,804 | -1.90(-7.31%) |
Jun 12, 2018 | 25.35 | 25.95 | 25.33 | 25.94 | 1,138,026 | +0.60(+2.39%) |
Jun 11, 2018 | 25.25 | 25.53 | 25.18 | 25.34 | 1,379,657 | +0.08(+0.33%) |
Jun 08, 2018 | 24.37 | 25.35 | 24.37 | 25.26 | 2,136,435 | +0.82(+3.33%) |
Jun 07, 2018 | 24.74 | 24.99 | 24.38 | 24.44 | 2,456,003 | -0.23(-0.93%) |
Jun 06, 2018 | 24.77 | 24.67 | 1,375,906 | +0.46(+1.89%) | ||
Jun 05, 2018 | 24.39 | 24.62 | 24.11 | 24.21 | 1,533,681 | -0.22(-0.90%) |
Jun 04, 2018 | 24.27 | 24.69 | 24.26 | 24.43 | 1,079,472 | +0.26(+1.06%) |
Jun 01, 2018 | 24.34 | 24.40 | 23.90 | 24.18 | 1,244,502 | +0.05(+0.23%) |
May 31, 2018 | 24.64 | 24.67 | 24.08 | 24.12 | 1,197,902 | -0.44(-1.79%) |
May 30, 2018 | 24.76 | 25.10 | 24.50 | 24.56 | 915,721 | -0.12(-0.48%) |
May 29, 2018 | 24.27 | 24.90 | 24.11 | 24.68 | 1,510,376 | +0.39(+1.62%) |
May 25, 2018 | 24.29 | 24.29 | 24.29 | 0 | +0.35(+1.45%) | |
May 24, 2018 | 24.07 | 24.40 | 23.34 | 23.94 | 1,408,037 | -0.12(-0.50%) |
May 23, 2018 | 23.55 | 24.24 | 23.55 | 24.06 | 895,946 | +0.35(+1.47%) |
May 22, 2018 | 24.05 | 24.05 | 23.38 | 23.71 | 1,289,032 | -0.60(-2.45%) |
May 21, 2018 | 24.39 | 24.68 | 24.24 | 24.30 | 1,230,511 | +0.00(+0.00%) |
May 18, 2018 | 23.73 | 24.37 | 23.61 | 24.30 | 1,592,613 | +0.66(+2.79%) |
May 17, 2018 | 23.23 | 23.78 | 23.18 | 23.65 | 1,815,068 | +0.44(+1.89%) |
May 16, 2018 | 23.10 | 23.41 | 22.60 | 23.21 | 2,758,200 | +0.13(+0.56%) |
May 15, 2018 | 23.81 | 23.81 | 22.99 | 23.08 | 1,974,482 | -1.01(-4.18%) |
May 14, 2018 | 24.12 | 24.35 | 23.82 | 24.08 | 1,010,813 | +0.08(+0.34%) |
May 11, 2018 | 23.88 | 24.40 | 23.83 | 24.00 | 1,688,177 | +0.05(+0.19%) |
May 10, 2018 | 24.02 | 24.30 | 23.54 | 23.96 | 2,553,057 | +0.01(+0.04%) |
May 09, 2018 | 25.17 | 25.31 | 23.90 | 23.95 | 2,844,706 | -1.28(-5.08%) |
May 08, 2018 | 25.34 | 25.72 | 25.03 | 25.23 | 1,071,102 | -0.02(-0.07%) |
May 07, 2018 | 25.38 | 25.45 | 24.98 | 25.25 | 1,096,595 | -0.01(-0.04%) |
May 04, 2018 | 25.19 | 25.61 | 24.96 | 25.26 | 1,320,105 | -0.01(-0.04%) |
May 03, 2018 | 24.65 | 25.40 | 24.63 | 25.27 | 1,630,834 | +0.60(+2.41%) |
May 02, 2018 | 24.95 | 25.25 | 24.55 | 24.67 | 1,583,002 | -0.11(-0.46%) |