Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.92 | 30.99 | 30.56 | 30.76 | 922,409 | -0.21(-0.69%) |
Apr 29, 2019 | 31.05 | 31.29 | 30.96 | 30.98 | 696,741 | -0.03(-0.10%) |
Apr 26, 2019 | 30.95 | 31.18 | 30.70 | 31.01 | 894,342 | +0.06(+0.20%) |
Apr 25, 2019 | 31.25 | 31.38 | 30.65 | 30.95 | 2,040,059 | -0.29(-0.93%) |
Apr 24, 2019 | 31.50 | 31.78 | 31.00 | 31.24 | 1,299,871 | -0.15(-0.49%) |
Apr 23, 2019 | 31.46 | 31.93 | 31.37 | 31.39 | 1,218,467 | +0.02(+0.05%) |
Apr 22, 2019 | 30.85 | 31.40 | 30.72 | 31.38 | 1,264,034 | +0.51(+1.65%) |
Apr 18, 2019 | 30.64 | 30.98 | 30.48 | 30.87 | 1,314,228 | +0.19(+0.63%) |
Apr 17, 2019 | 31.54 | 31.54 | 30.20 | 30.67 | 2,428,378 | -0.76(-2.42%) |
Apr 16, 2019 | 31.59 | 31.73 | 31.14 | 31.43 | 1,299,584 | -0.07(-0.21%) |
Apr 15, 2019 | 32.52 | 32.57 | 31.42 | 31.50 | 1,417,421 | -1.01(-3.10%) |
Apr 12, 2019 | 32.20 | 32.53 | 31.97 | 32.51 | 1,962,803 | +0.37(+1.14%) |
Apr 11, 2019 | 32.06 | 32.18 | 31.90 | 32.14 | 1,342,350 | +0.27(+0.85%) |
Apr 10, 2019 | 31.53 | 32.23 | 31.51 | 31.87 | 1,692,351 | +0.26(+0.84%) |
Apr 09, 2019 | 31.06 | 31.66 | 31.06 | 31.60 | 1,146,007 | +0.37(+1.17%) |
Apr 08, 2019 | 30.95 | 31.27 | 30.41 | 31.24 | 811,616 | +0.29(+0.94%) |
Apr 05, 2019 | 30.24 | 31.23 | 30.24 | 30.95 | 1,538,599 | +0.71(+2.34%) |
Apr 04, 2019 | 30.89 | 30.90 | 30.00 | 30.24 | 1,584,700 | -0.52(-1.71%) |
Apr 03, 2019 | 31.33 | 31.46 | 30.69 | 30.76 | 1,574,402 | -0.56(-1.79%) |
Apr 02, 2019 | 30.79 | 31.55 | 30.52 | 31.32 | 1,375,191 | +0.49(+1.59%) |
Apr 01, 2019 | 30.78 | 30.92 | 29.97 | 30.84 | 1,762,950 | +0.34(+1.12%) |
Mar 29, 2019 | 30.24 | 31.38 | 30.10 | 30.49 | 2,853,417 | +0.49(+1.63%) |
Mar 28, 2019 | 29.04 | 30.06 | 28.78 | 30.01 | 5,060,689 | +3.75(+14.28%) |
Mar 27, 2019 | 26.28 | 26.65 | 25.79 | 26.26 | 1,038,788 | -0.08(-0.31%) |
Mar 26, 2019 | 26.24 | 26.64 | 26.11 | 26.34 | 904,259 | +0.25(+0.98%) |
Mar 25, 2019 | 25.78 | 26.21 | 25.45 | 26.08 | 887,969 | +0.13(+0.49%) |
Mar 22, 2019 | 26.79 | 26.87 | 25.93 | 25.96 | 761,644 | -1.01(-3.76%) |
Mar 21, 2019 | 26.53 | 26.97 | 26.53 | 26.97 | 1,031,105 | +0.33(+1.22%) |
Mar 20, 2019 | 26.72 | 26.92 | 26.29 | 26.64 | 811,521 | -0.09(-0.34%) |
Mar 19, 2019 | 26.99 | 27.02 | 26.69 | 26.73 | 944,623 | -0.18(-0.66%) |
Mar 18, 2019 | 26.75 | 27.15 | 26.67 | 26.91 | 375,955 | +0.12(+0.44%) |
Mar 15, 2019 | 26.83 | 27.01 | 26.68 | 26.80 | 1,882,124 | -0.03(-0.11%) |
Mar 14, 2019 | 26.79 | 26.93 | 26.54 | 26.83 | 359,664 | +0.05(+0.19%) |
Mar 13, 2019 | 26.84 | 27.01 | 26.70 | 26.78 | 357,332 | +0.05(+0.17%) |
Mar 12, 2019 | 26.71 | 26.85 | 26.37 | 26.73 | 594,314 | +0.09(+0.34%) |
Mar 11, 2019 | 26.55 | 26.75 | 26.33 | 26.64 | 866,114 | +0.12(+0.46%) |
Mar 08, 2019 | 26.19 | 26.53 | 25.94 | 26.52 | 359,621 | +0.07(+0.25%) |
Mar 07, 2019 | 26.45 | 26.78 | 26.29 | 26.45 | 357,024 | -0.04(-0.15%) |
Mar 06, 2019 | 26.67 | 26.76 | 26.31 | 26.49 | 481,653 | -0.17(-0.65%) |
Mar 05, 2019 | 26.75 | 27.01 | 26.53 | 26.66 | 356,494 | -0.20(-0.74%) |
Mar 04, 2019 | 27.46 | 27.51 | 26.43 | 26.86 | 552,111 | -0.59(-2.13%) |
Mar 01, 2019 | 27.33 | 27.49 | 27.07 | 27.45 | 365,314 | +0.32(+1.18%) |
Feb 28, 2019 | 27.17 | 27.30 | 26.97 | 27.13 | 494,670 | -0.03(-0.09%) |
Feb 27, 2019 | 27.01 | 27.17 | 26.90 | 27.15 | 760,057 | +0.06(+0.23%) |
Feb 26, 2019 | 27.36 | 27.36 | 26.90 | 27.09 | 1,301,828 | -0.30(-1.10%) |
Feb 25, 2019 | 27.31 | 27.62 | 27.21 | 27.39 | 704,224 | +0.24(+0.88%) |
Feb 22, 2019 | 27.06 | 27.33 | 27.00 | 27.15 | 652,697 | +0.39(+1.45%) |
Feb 21, 2019 | 26.31 | 26.84 | 26.24 | 26.77 | 662,092 | +0.43(+1.63%) |
Feb 20, 2019 | 26.57 | 26.66 | 26.24 | 26.34 | 491,831 | -0.38(-1.43%) |
Feb 19, 2019 | 26.62 | 27.06 | 26.52 | 26.72 | 498,099 | +0.03(+0.11%) |
Feb 15, 2019 | 26.71 | 26.74 | 26.16 | 26.69 | 719,243 | +0.11(+0.42%) |
Feb 14, 2019 | 25.71 | 26.69 | 25.57 | 26.58 | 1,565,343 | +0.72(+2.80%) |
Feb 13, 2019 | 26.62 | 26.70 | 25.83 | 25.85 | 923,878 | -0.58(-2.20%) |
Feb 12, 2019 | 26.33 | 26.53 | 26.27 | 26.43 | 432,629 | +0.19(+0.72%) |
Feb 11, 2019 | 26.17 | 26.25 | 25.96 | 26.25 | 504,836 | +0.25(+0.96%) |
Feb 08, 2019 | 25.57 | 26.03 | 25.48 | 26.00 | 849,390 | +0.17(+0.67%) |
Feb 07, 2019 | 25.77 | 25.86 | 25.39 | 25.82 | 643,302 | -0.04(-0.14%) |
Feb 06, 2019 | 25.52 | 25.87 | 25.42 | 25.86 | 673,161 | +0.36(+1.42%) |
Feb 05, 2019 | 25.47 | 25.87 | 25.29 | 25.50 | 1,191,582 | +0.05(+0.18%) |
Feb 04, 2019 | 24.95 | 25.47 | 24.84 | 25.45 | 730,618 | +0.61(+2.44%) |
Feb 01, 2019 | 24.72 | 24.94 | 24.64 | 24.84 | 547,677 | +0.20(+0.83%) |
Jan 31, 2019 | 24.34 | 24.70 | 24.34 | 24.64 | 673,314 | +0.30(+1.23%) |
Jan 30, 2019 | 23.82 | 24.35 | 23.61 | 24.34 | 383,654 | +0.58(+2.44%) |
Jan 29, 2019 | 23.89 | 23.91 | 23.62 | 23.76 | 315,302 | -0.16(-0.68%) |
Jan 28, 2019 | 23.81 | 24.00 | 23.61 | 23.92 | 641,443 | -0.07(-0.30%) |
Jan 25, 2019 | 23.69 | 24.19 | 23.66 | 23.99 | 775,385 | +0.46(+1.97%) |
Jan 24, 2019 | 23.36 | 23.65 | 23.22 | 23.53 | 677,558 | +0.18(+0.76%) |
Jan 23, 2019 | 23.83 | 24.02 | 23.14 | 23.35 | 593,546 | -0.38(-1.61%) |
Jan 22, 2019 | 23.54 | 23.75 | 23.41 | 23.73 | 510,191 | +0.01(+0.02%) |
Jan 18, 2019 | 23.66 | 24.04 | 23.56 | 23.73 | 695,294 | +0.09(+0.37%) |
Jan 17, 2019 | 23.20 | 23.69 | 23.13 | 23.64 | 743,556 | +0.32(+1.38%) |
Jan 16, 2019 | 23.26 | 23.38 | 22.78 | 23.32 | 599,922 | +0.09(+0.39%) |
Jan 15, 2019 | 22.69 | 23.25 | 22.50 | 23.23 | 645,326 | +0.55(+2.40%) |
Jan 14, 2019 | 23.01 | 23.01 | 22.62 | 22.68 | 603,104 | -0.45(-1.96%) |
Jan 11, 2019 | 22.43 | 23.20 | 22.29 | 23.14 | 762,625 | +0.57(+2.51%) |
Jan 10, 2019 | 22.50 | 22.64 | 22.22 | 22.57 | 626,336 | +0.17(+0.75%) |
Jan 09, 2019 | 22.16 | 22.48 | 22.11 | 22.40 | 978,219 | +0.34(+1.55%) |
Jan 08, 2019 | 21.90 | 22.16 | 21.60 | 22.06 | 1,279,255 | +0.31(+1.43%) |
Jan 07, 2019 | 21.52 | 22.10 | 21.41 | 21.75 | 1,004,908 | +0.25(+1.16%) |
Jan 04, 2019 | 21.04 | 22.31 | 20.92 | 21.50 | 797,566 | +0.79(+3.84%) |
Jan 03, 2019 | 21.35 | 21.49 | 20.70 | 20.71 | 717,990 | -0.86(-3.99%) |
Jan 02, 2019 | 21.20 | 21.57 | 20.98 | 21.57 | 1,220,006 | +0.02(+0.07%) |
Dec 31, 2018 | 21.64 | 21.78 | 21.06 | 21.55 | 650,930 | +0.17(+0.79%) |
Dec 28, 2018 | 21.68 | 21.90 | 21.36 | 21.39 | 767,140 | -0.20(-0.94%) |
Dec 27, 2018 | 21.34 | 21.59 | 20.80 | 21.59 | 674,000 | +0.09(+0.43%) |
Dec 26, 2018 | 20.68 | 21.50 | 20.36 | 21.50 | 920,605 | +0.86(+4.17%) |
Dec 24, 2018 | 21.29 | 21.33 | 20.60 | 20.64 | 450,312 | -0.57(-2.69%) |
Dec 21, 2018 | 22.72 | 22.72 | 21.18 | 21.21 | 1,847,968 | -1.51(-6.66%) |
Dec 20, 2018 | 23.02 | 23.23 | 22.47 | 22.72 | 795,847 | -0.37(-1.61%) |
Dec 19, 2018 | 22.83 | 23.61 | 22.76 | 23.09 | 1,095,815 | +0.27(+1.18%) |
Dec 18, 2018 | 23.56 | 23.81 | 22.75 | 22.82 | 1,228,849 | -0.74(-3.14%) |
Dec 17, 2018 | 23.82 | 24.11 | 23.37 | 23.56 | 1,724,562 | -0.31(-1.30%) |
Dec 14, 2018 | 23.48 | 24.11 | 23.25 | 23.87 | 777,544 | +0.08(+0.32%) |
Dec 13, 2018 | 24.15 | 24.35 | 23.78 | 23.80 | 859,213 | -0.41(-1.68%) |
Dec 12, 2018 | 23.76 | 24.39 | 23.73 | 24.20 | 1,155,198 | +0.79(+3.39%) |
Dec 11, 2018 | 23.32 | 23.61 | 22.92 | 23.41 | 1,233,992 | +0.57(+2.50%) |
Dec 10, 2018 | 22.94 | 23.36 | 21.29 | 22.84 | 762,397 | -0.10(-0.42%) |
Dec 07, 2018 | 23.48 | 23.75 | 22.83 | 22.93 | 995,241 | -0.41(-1.77%) |
Dec 06, 2018 | 21.55 | 23.37 | 21.15 | 23.35 | 1,397,279 | +1.26(+5.72%) |
Dec 04, 2018 | 22.74 | 23.11 | 22.05 | 22.08 | 1,055,897 | -0.84(-3.67%) |
Dec 03, 2018 | 23.44 | 23.47 | 22.74 | 22.92 | 546,204 | -0.22(-0.95%) |
Nov 30, 2018 | 22.66 | 23.17 | 22.54 | 23.14 | 901,017 | +0.44(+1.93%) |
Nov 29, 2018 | 22.82 | 23.00 | 22.44 | 22.70 | 485,824 | -0.29(-1.24%) |
Nov 28, 2018 | 22.46 | 23.16 | 22.33 | 22.99 | 648,922 | +0.71(+3.18%) |
Nov 27, 2018 | 22.29 | 22.56 | 22.04 | 22.28 | 484,594 | -0.19(-0.86%) |
Nov 26, 2018 | 22.19 | 22.57 | 22.10 | 22.48 | 343,497 | +0.47(+2.13%) |
Nov 23, 2018 | 21.70 | 22.17 | 21.56 | 22.01 | 168,229 | +0.08(+0.35%) |
Nov 21, 2018 | 21.93 | 21.93 | 21.93 | 0 | +0.56(+2.60%) | |
Nov 20, 2018 | 21.76 | 22.04 | 21.37 | 21.38 | 890,289 | -0.58(-2.62%) |
Nov 19, 2018 | 22.30 | 22.32 | 21.76 | 21.95 | 817,562 | -0.72(-3.19%) |
Nov 16, 2018 | 22.74 | 23.06 | 22.52 | 22.67 | 638,171 | -0.25(-1.09%) |
Nov 15, 2018 | 22.08 | 23.01 | 22.01 | 22.92 | 498,050 | +0.76(+3.42%) |
Nov 14, 2018 | 22.64 | 22.94 | 22.13 | 22.17 | 643,406 | -0.30(-1.32%) |
Nov 13, 2018 | 22.85 | 23.00 | 22.39 | 22.46 | 707,257 | -0.30(-1.32%) |
Nov 12, 2018 | 23.93 | 23.93 | 22.74 | 22.76 | 619,352 | -1.18(-4.94%) |
Nov 09, 2018 | 24.02 | 24.02 | 23.46 | 23.94 | 382,981 | -0.22(-0.91%) |
Nov 08, 2018 | 24.21 | 24.42 | 23.86 | 24.16 | 514,649 | -0.05(-0.21%) |
Nov 07, 2018 | 23.48 | 24.35 | 23.36 | 24.21 | 649,698 | +0.79(+3.39%) |
Nov 06, 2018 | 23.17 | 23.60 | 23.03 | 23.42 | 411,077 | +0.19(+0.83%) |
Nov 05, 2018 | 23.38 | 23.59 | 22.88 | 23.22 | 493,741 | -0.18(-0.78%) |
Nov 02, 2018 | 23.60 | 23.77 | 23.15 | 23.41 | 357,069 | -0.04(-0.17%) |
Nov 01, 2018 | 23.39 | 23.48 | 23.15 | 23.45 | 367,316 | +0.18(+0.79%) |
Oct 31, 2018 | 22.91 | 23.52 | 22.77 | 23.27 | 725,085 | +0.59(+2.61%) |
Oct 30, 2018 | 22.19 | 22.71 | 21.78 | 22.67 | 538,246 | +0.44(+1.97%) |
Oct 29, 2018 | 23.28 | 23.56 | 22.00 | 22.24 | 795,617 | -0.62(-2.72%) |
Oct 26, 2018 | 22.73 | 23.14 | 22.22 | 22.86 | 593,611 | -0.19(-0.84%) |
Oct 25, 2018 | 22.92 | 23.37 | 22.84 | 23.05 | 639,906 | +0.38(+1.69%) |
Oct 24, 2018 | 23.25 | 23.47 | 22.64 | 22.67 | 1,039,595 | -0.55(-2.35%) |
Oct 23, 2018 | 22.83 | 23.50 | 22.61 | 23.21 | 499,850 | +0.00(+0.00%) |
Oct 22, 2018 | 23.25 | 23.58 | 23.12 | 23.21 | 470,955 | -0.01(-0.04%) |
Oct 19, 2018 | 23.48 | 23.66 | 22.91 | 23.22 | 557,295 | -0.09(-0.39%) |
Oct 18, 2018 | 23.64 | 23.93 | 23.27 | 23.32 | 525,848 | -0.45(-1.91%) |
Oct 17, 2018 | 23.58 | 23.84 | 23.16 | 23.77 | 479,421 | +0.12(+0.52%) |
Oct 16, 2018 | 23.01 | 23.75 | 22.77 | 23.65 | 579,528 | +0.88(+3.87%) |
Oct 15, 2018 | 22.77 | 22.90 | 22.48 | 22.77 | 482,525 | -0.01(-0.02%) |
Oct 12, 2018 | 23.04 | 23.11 | 22.42 | 22.77 | 823,871 | +0.18(+0.79%) |
Oct 11, 2018 | 22.72 | 23.10 | 22.58 | 22.59 | 1,032,029 | -0.28(-1.20%) |
Oct 10, 2018 | 23.74 | 23.74 | 22.83 | 22.87 | 1,135,413 | -0.98(-4.10%) |
Oct 09, 2018 | 23.40 | 24.12 | 23.29 | 23.85 | 895,644 | +0.33(+1.41%) |
Oct 08, 2018 | 24.13 | 24.20 | 23.22 | 23.52 | 610,332 | -0.64(-2.66%) |
Oct 05, 2018 | 24.68 | 24.79 | 23.91 | 24.16 | 782,648 | -0.50(-2.04%) |
Oct 04, 2018 | 24.86 | 24.97 | 24.62 | 24.66 | 648,282 | -0.30(-1.18%) |
Oct 03, 2018 | 24.76 | 25.14 | 24.66 | 24.96 | 604,717 | +0.32(+1.30%) |
Oct 02, 2018 | 24.90 | 24.93 | 24.58 | 24.64 | 573,804 | -0.32(-1.29%) |
Oct 01, 2018 | 25.64 | 25.67 | 24.86 | 24.96 | 340,878 | -0.57(-2.22%) |
Sep 28, 2018 | 25.24 | 25.73 | 25.22 | 25.52 | 906,317 | +0.20(+0.80%) |
Sep 27, 2018 | 25.37 | 25.50 | 25.22 | 25.32 | 944,252 | -0.03(-0.10%) |
Sep 26, 2018 | 25.22 | 25.42 | 25.04 | 25.34 | 981,574 | +0.13(+0.51%) |
Sep 25, 2018 | 25.14 | 25.29 | 24.94 | 25.22 | 813,009 | +0.05(+0.20%) |
Sep 24, 2018 | 24.61 | 25.24 | 24.40 | 25.17 | 949,567 | +0.51(+2.07%) |
Sep 21, 2018 | 24.17 | 24.78 | 24.15 | 24.66 | 1,997,548 | +0.48(+2.00%) |
Sep 20, 2018 | 24.04 | 24.25 | 23.94 | 24.17 | 675,195 | +0.33(+1.39%) |
Sep 19, 2018 | 23.94 | 24.01 | 23.59 | 23.84 | 663,297 | -0.08(-0.32%) |
Sep 18, 2018 | 23.71 | 24.12 | 23.46 | 23.92 | 530,730 | +0.13(+0.54%) |
Sep 17, 2018 | 24.40 | 24.53 | 23.73 | 23.79 | 690,389 | -0.69(-2.81%) |
Sep 14, 2018 | 24.68 | 24.83 | 24.45 | 24.48 | 434,608 | -0.18(-0.72%) |
Sep 13, 2018 | 24.91 | 25.01 | 24.48 | 24.66 | 711,787 | -0.20(-0.82%) |
Sep 12, 2018 | 24.50 | 24.96 | 24.27 | 24.86 | 1,149,260 | +0.38(+1.56%) |
Sep 11, 2018 | 24.68 | 24.91 | 24.25 | 24.48 | 1,542,725 | -0.38(-1.54%) |
Sep 10, 2018 | 25.75 | 25.98 | 24.81 | 24.86 | 1,162,520 | -0.99(-3.84%) |
Sep 07, 2018 | 26.34 | 26.34 | 25.47 | 25.85 | 1,156,796 | -0.48(-1.84%) |
Sep 06, 2018 | 26.49 | 26.72 | 25.11 | 26.34 | 3,886,604 | +2.29(+9.53%) |
Sep 05, 2018 | 24.45 | 24.45 | 23.38 | 24.04 | 1,281,954 | -0.48(-1.97%) |
Sep 04, 2018 | 24.68 | 24.76 | 24.31 | 24.53 | 1,236,625 | -0.20(-0.82%) |
Aug 31, 2018 | 24.73 | 24.73 | 24.73 | 0 | -0.13(-0.51%) | |
Aug 30, 2018 | 25.39 | 25.45 | 24.78 | 24.86 | 702,630 | -0.41(-1.61%) |
Aug 29, 2018 | 25.14 | 25.27 | 25.01 | 25.27 | 477,931 | +0.20(+0.81%) |
Aug 28, 2018 | 25.04 | 25.14 | 24.78 | 25.06 | 375,496 | +0.13(+0.51%) |
Aug 27, 2018 | 25.19 | 25.32 | 24.89 | 24.94 | 498,115 | -0.15(-0.61%) |
Aug 24, 2018 | 24.89 | 25.09 | 24.86 | 25.09 | 363,155 | +0.23(+0.92%) |
Aug 23, 2018 | 24.81 | 25.11 | 24.73 | 24.86 | 387,140 | +0.05(+0.21%) |
Aug 22, 2018 | 24.86 | 24.86 | 24.53 | 24.81 | 607,053 | +0.20(+0.83%) |
Aug 21, 2018 | 24.38 | 24.76 | 24.25 | 24.61 | 277,660 | +0.23(+0.94%) |
Aug 20, 2018 | 24.25 | 24.44 | 23.92 | 24.38 | 325,114 | +0.15(+0.63%) |
Aug 17, 2018 | 24.15 | 24.22 | 23.92 | 24.22 | 341,562 | +0.05(+0.21%) |
Aug 16, 2018 | 24.22 | 24.30 | 24.07 | 24.17 | 379,720 | +0.10(+0.42%) |
Aug 15, 2018 | 24.25 | 24.38 | 23.99 | 24.07 | 461,750 | -0.28(-1.15%) |
Aug 14, 2018 | 24.07 | 24.43 | 23.97 | 24.35 | 333,584 | +0.33(+1.38%) |
Aug 13, 2018 | 23.89 | 24.15 | 23.64 | 24.02 | 510,601 | +0.13(+0.53%) |
Aug 10, 2018 | 23.64 | 23.92 | 23.51 | 23.89 | 233,989 | +0.10(+0.43%) |
Aug 09, 2018 | 23.82 | 23.99 | 23.79 | 23.79 | 269,973 | -0.05(-0.21%) |
Aug 08, 2018 | 23.79 | 23.89 | 23.50 | 23.84 | 261,485 | +0.13(+0.54%) |
Aug 07, 2018 | 23.89 | 23.99 | 23.59 | 23.71 | 308,483 | -0.10(-0.43%) |
Aug 06, 2018 | 23.48 | 23.82 | 23.43 | 23.82 | 337,009 | +0.33(+1.41%) |
Aug 03, 2018 | 23.46 | 23.59 | 23.10 | 23.48 | 449,527 | +0.10(+0.44%) |
Aug 02, 2018 | 23.00 | 23.43 | 22.92 | 23.38 | 478,463 | +0.36(+1.55%) |
Aug 01, 2018 | 22.95 | 23.05 | 22.72 | 23.03 | 453,029 | +0.15(+0.67%) |
Jul 31, 2018 | 23.00 | 23.13 | 22.72 | 22.87 | 651,506 | -0.03(-0.11%) |
Jul 30, 2018 | 23.23 | 23.43 | 22.80 | 22.90 | 468,711 | -0.41(-1.75%) |
Jul 27, 2018 | 23.92 | 23.94 | 23.20 | 23.31 | 571,429 | -0.64(-2.66%) |
Jul 26, 2018 | 24.07 | 24.25 | 23.87 | 23.94 | 501,699 | -0.05(-0.21%) |
Jul 25, 2018 | 23.94 | 24.12 | 23.84 | 23.99 | 695,879 | +0.03(+0.11%) |
Jul 24, 2018 | 24.48 | 23.76 | 23.97 | 532,314 | -0.28(-1.16%) | |
Jul 23, 2018 | 24.50 | 24.50 | 24.12 | 24.25 | 737,344 | -0.38(-1.55%) |
Jul 20, 2018 | 24.61 | 24.82 | 24.48 | 24.63 | 432,213 | -0.03(-0.10%) |
Jul 19, 2018 | 24.66 | 24.73 | 24.48 | 24.66 | 382,439 | -0.03(-0.10%) |
Jul 18, 2018 | 24.81 | 24.96 | 24.50 | 24.68 | 334,438 | -0.05(-0.21%) |
Jul 17, 2018 | 24.50 | 24.76 | 24.35 | 24.73 | 452,124 | +0.25(+1.04%) |
Jul 16, 2018 | 24.66 | 24.76 | 24.27 | 24.48 | 613,620 | -0.23(-0.93%) |
Jul 13, 2018 | 24.91 | 25.01 | 24.50 | 24.71 | 1,115,783 | -0.13(-0.51%) |
Jul 12, 2018 | 23.89 | 24.91 | 23.78 | 24.83 | 2,013,704 | +1.02(+4.28%) |
Jul 11, 2018 | 23.87 | 24.25 | 23.71 | 23.82 | 632,125 | -0.18(-0.74%) |
Jul 10, 2018 | 24.10 | 24.10 | 23.82 | 23.99 | 752,417 | -0.13(-0.53%) |
Jul 09, 2018 | 23.69 | 24.15 | 23.69 | 24.12 | 654,265 | +0.59(+2.49%) |
Jul 06, 2018 | 23.03 | 23.54 | 22.99 | 23.54 | 562,631 | +0.56(+2.44%) |
Jul 05, 2018 | 22.90 | 23.01 | 22.64 | 22.98 | 469,908 | +0.28(+1.23%) |
Jul 03, 2018 | 22.69 | 22.69 | 22.69 | 0 | -0.20(-0.89%) | |
Jul 02, 2018 | 22.36 | 22.92 | 22.01 | 22.90 | 697,520 | +0.31(+1.35%) |
Jun 29, 2018 | 22.47 | 22.80 | 22.36 | 22.59 | 979,621 | +0.20(+0.91%) |
Jun 28, 2018 | 22.57 | 22.67 | 22.29 | 22.39 | 770,130 | -0.20(-0.90%) |
Jun 27, 2018 | 22.87 | 23.02 | 22.54 | 22.59 | 700,533 | -0.31(-1.33%) |
Jun 26, 2018 | 22.62 | 22.98 | 22.49 | 22.90 | 658,060 | +0.36(+1.58%) |
Jun 25, 2018 | 22.92 | 23.00 | 22.39 | 22.54 | 671,385 | -0.61(-2.64%) |
Jun 22, 2018 | 22.98 | 23.23 | 22.80 | 23.15 | 1,883,724 | +0.18(+0.78%) |
Jun 21, 2018 | 23.18 | 23.27 | 22.99 | 22.98 | 444,281 | -0.25(-1.10%) |
Jun 20, 2018 | 22.98 | 23.36 | 22.91 | 23.23 | 807,152 | +0.25(+1.11%) |
Jun 19, 2018 | 23.13 | 23.26 | 22.80 | 22.98 | 985,422 | -0.43(-1.85%) |
Jun 18, 2018 | 23.28 | 23.43 | 23.15 | 23.41 | 818,253 | -0.10(-0.43%) |
Jun 15, 2018 | 23.66 | 23.33 | 23.51 | 1,115,553 | +0.18(+0.76%) | |
Jun 14, 2018 | 23.26 | 23.66 | 23.17 | 23.33 | 1,321,988 | +0.05(+0.22%) |
Jun 13, 2018 | 22.95 | 23.33 | 22.24 | 23.28 | 1,258,630 | +0.20(+0.88%) |
Jun 12, 2018 | 22.90 | 23.13 | 22.90 | 23.08 | 850,619 | +0.23(+1.00%) |
Jun 11, 2018 | 22.57 | 22.95 | 22.54 | 22.85 | 847,266 | +0.20(+0.90%) |
Jun 08, 2018 | 22.39 | 22.77 | 22.16 | 22.64 | 900,683 | +0.20(+0.91%) |
Jun 07, 2018 | 22.62 | 22.92 | 22.22 | 22.44 | 1,660,315 | -0.15(-0.68%) |
Jun 06, 2018 | 22.26 | 22.62 | 21.96 | 22.59 | 806,573 | +0.33(+1.49%) |
Jun 05, 2018 | 21.83 | 22.29 | 21.73 | 22.26 | 843,224 | +0.48(+2.22%) |
Jun 04, 2018 | 21.85 | 21.91 | 21.50 | 21.78 | 548,625 | -0.05(-0.23%) |
Jun 01, 2018 | 21.52 | 21.85 | 21.52 | 21.83 | 520,004 | +0.33(+1.54%) |
May 31, 2018 | 22.06 | 22.06 | 21.50 | 21.50 | 587,806 | -0.08(-0.35%) |
May 30, 2018 | 21.42 | 21.91 | 21.42 | 21.57 | 537,634 | +0.18(+0.83%) |
May 29, 2018 | 22.41 | 22.47 | 21.32 | 21.40 | 880,682 | -1.04(-4.65%) |
May 25, 2018 | 22.44 | 22.44 | 22.44 | 0 | +0.48(+2.20%) | |
May 24, 2018 | 21.60 | 22.08 | 21.56 | 21.96 | 621,796 | +0.36(+1.65%) |
May 23, 2018 | 21.47 | 21.63 | 21.34 | 21.60 | 479,600 | +0.13(+0.59%) |
May 22, 2018 | 21.55 | 21.70 | 21.34 | 21.47 | 539,456 | -0.13(-0.59%) |
May 21, 2018 | 21.45 | 21.63 | 21.37 | 21.60 | 340,666 | +0.18(+0.83%) |
May 18, 2018 | 21.45 | 21.52 | 21.29 | 21.42 | 294,002 | +0.05(+0.24%) |
May 17, 2018 | 21.32 | 21.45 | 21.22 | 21.37 | 295,117 | +0.10(+0.48%) |
May 16, 2018 | 21.32 | 21.37 | 21.05 | 21.27 | 511,379 | -0.03(-0.12%) |
May 15, 2018 | 21.29 | 21.34 | 21.19 | 21.29 | 454,034 | +0.00(+0.00%) |
May 14, 2018 | 21.42 | 21.47 | 21.24 | 21.29 | 469,663 | -0.05(-0.24%) |
May 11, 2018 | 21.65 | 21.80 | 21.34 | 21.34 | 365,860 | -0.38(-1.76%) |
May 10, 2018 | 21.60 | 22.02 | 21.43 | 21.73 | 558,609 | +0.20(+0.95%) |
May 09, 2018 | 21.50 | 21.65 | 21.29 | 21.52 | 524,258 | +0.03(+0.12%) |
May 08, 2018 | 21.22 | 21.55 | 21.19 | 21.50 | 472,816 | +0.33(+1.56%) |
May 07, 2018 | 21.19 | 21.47 | 20.61 | 21.17 | 655,357 | +0.00(+0.00%) |
May 04, 2018 | 21.06 | 21.32 | 21.01 | 21.17 | 800,485 | +0.03(+0.12%) |
May 03, 2018 | 21.14 | 21.32 | 20.86 | 21.14 | 472,521 | -0.05(-0.24%) |
May 02, 2018 | 21.50 | 21.55 | 21.12 | 21.19 | 679,023 | -0.31(-1.42%) |