Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.65 | 29.73 | 29.45 | 29.54 | 331,801 | -0.35(-1.18%) |
May 30, 2019 | 29.73 | 30.10 | 29.73 | 29.89 | 614,859 | +0.15(+0.50%) |
May 29, 2019 | 29.58 | 29.93 | 29.40 | 29.74 | 842,557 | -0.17(-0.57%) |
May 28, 2019 | 30.07 | 30.60 | 29.86 | 29.92 | 701,802 | -0.18(-0.60%) |
May 24, 2019 | 30.24 | 30.51 | 30.05 | 30.10 | 453,266 | +0.03(+0.11%) |
May 23, 2019 | 30.41 | 30.41 | 29.97 | 30.06 | 593,258 | -0.53(-1.74%) |
May 22, 2019 | 30.42 | 30.83 | 30.31 | 30.60 | 647,348 | -0.03(-0.11%) |
May 21, 2019 | 30.72 | 30.99 | 30.51 | 30.63 | 643,582 | -0.09(-0.29%) |
May 20, 2019 | 30.69 | 30.91 | 30.48 | 30.72 | 241,625 | -0.09(-0.29%) |
May 17, 2019 | 30.60 | 31.19 | 30.45 | 30.81 | 559,106 | +0.11(+0.37%) |
May 16, 2019 | 30.49 | 30.90 | 30.49 | 30.69 | 592,440 | +0.19(+0.62%) |
May 15, 2019 | 29.83 | 30.75 | 29.83 | 30.51 | 717,261 | +0.63(+2.09%) |
May 14, 2019 | 29.72 | 29.95 | 29.64 | 29.88 | 620,361 | +0.16(+0.55%) |
May 13, 2019 | 30.24 | 30.24 | 29.65 | 29.72 | 542,346 | -0.84(-2.76%) |
May 10, 2019 | 30.42 | 30.72 | 30.14 | 30.56 | 451,136 | +0.10(+0.32%) |
May 09, 2019 | 30.11 | 30.77 | 30.11 | 30.46 | 597,521 | +0.15(+0.48%) |
May 08, 2019 | 30.57 | 30.79 | 30.31 | 30.32 | 538,770 | -0.37(-1.19%) |
May 07, 2019 | 30.70 | 30.94 | 30.52 | 30.68 | 1,354,738 | -0.14(-0.45%) |
May 06, 2019 | 30.17 | 30.90 | 30.17 | 30.82 | 653,901 | +0.27(+0.88%) |
May 03, 2019 | 30.81 | 30.98 | 30.41 | 30.55 | 701,822 | -0.42(-1.36%) |
May 02, 2019 | 30.12 | 31.09 | 29.61 | 30.98 | 1,331,038 | +1.49(+5.07%) |
May 01, 2019 | 29.84 | 29.99 | 29.46 | 29.48 | 841,011 | -0.46(-1.55%) |
Apr 30, 2019 | 30.02 | 30.16 | 29.87 | 29.94 | 654,947 | -0.11(-0.38%) |
Apr 29, 2019 | 30.07 | 30.44 | 30.04 | 30.06 | 462,082 | -0.06(-0.19%) |
Apr 26, 2019 | 30.59 | 30.59 | 30.10 | 30.12 | 440,178 | -0.54(-1.75%) |
Apr 25, 2019 | 30.46 | 30.82 | 30.45 | 30.65 | 501,015 | +0.16(+0.53%) |
Apr 24, 2019 | 30.47 | 30.52 | 30.16 | 30.49 | 465,733 | +0.06(+0.19%) |
Apr 23, 2019 | 30.27 | 30.46 | 30.20 | 30.43 | 426,067 | +0.17(+0.56%) |
Apr 22, 2019 | 30.13 | 30.32 | 29.98 | 30.26 | 544,087 | +0.06(+0.19%) |
Apr 18, 2019 | 30.12 | 30.21 | 29.97 | 30.20 | 390,311 | +0.07(+0.24%) |
Apr 17, 2019 | 30.19 | 30.27 | 30.12 | 30.13 | 299,817 | +0.01(+0.03%) |
Apr 16, 2019 | 30.07 | 30.16 | 30.02 | 30.12 | 489,065 | +0.07(+0.24%) |
Apr 15, 2019 | 30.13 | 30.27 | 30.03 | 30.05 | 429,136 | -0.04(-0.13%) |
Apr 12, 2019 | 29.99 | 30.16 | 29.83 | 30.09 | 423,802 | +0.23(+0.76%) |
Apr 11, 2019 | 29.98 | 30.06 | 29.80 | 29.86 | 276,552 | -0.07(-0.22%) |
Apr 10, 2019 | 29.85 | 30.03 | 29.56 | 29.93 | 364,371 | +0.15(+0.52%) |
Apr 09, 2019 | 29.65 | 29.86 | 29.57 | 29.77 | 518,608 | +0.02(+0.08%) |
Apr 08, 2019 | 29.69 | 29.93 | 29.55 | 29.75 | 394,123 | +0.06(+0.19%) |
Apr 05, 2019 | 29.89 | 30.11 | 29.60 | 29.69 | 417,153 | -0.19(-0.65%) |
Apr 04, 2019 | 29.62 | 30.06 | 29.62 | 29.89 | 626,509 | +0.23(+0.77%) |
Apr 03, 2019 | 29.97 | 29.98 | 29.66 | 29.66 | 1,016,469 | -0.22(-0.73%) |
Apr 02, 2019 | 29.73 | 29.92 | 29.38 | 29.88 | 643,181 | +0.15(+0.52%) |
Apr 01, 2019 | 29.40 | 29.85 | 29.12 | 29.73 | 665,476 | +0.51(+1.75%) |
Mar 29, 2019 | 29.16 | 29.26 | 28.97 | 29.21 | 674,488 | +0.10(+0.33%) |
Mar 28, 2019 | 29.34 | 29.50 | 29.05 | 29.12 | 463,122 | +0.02(+0.06%) |
Mar 27, 2019 | 28.85 | 29.24 | 28.50 | 29.10 | 752,958 | -0.32(-1.10%) |
Mar 26, 2019 | 29.98 | 30.03 | 29.39 | 29.43 | 499,153 | -0.41(-1.36%) |
Mar 25, 2019 | 29.64 | 29.90 | 29.54 | 29.83 | 685,267 | +0.20(+0.69%) |
Mar 22, 2019 | 29.48 | 29.67 | 29.38 | 29.63 | 440,793 | -0.01(-0.03%) |
Mar 21, 2019 | 29.34 | 29.65 | 29.25 | 29.64 | 370,126 | +0.25(+0.86%) |
Mar 20, 2019 | 29.63 | 29.63 | 29.13 | 29.38 | 443,381 | -0.31(-1.04%) |
Mar 19, 2019 | 29.48 | 29.79 | 29.37 | 29.69 | 944,208 | +0.28(+0.97%) |
Mar 18, 2019 | 29.09 | 29.43 | 29.03 | 29.41 | 479,089 | +0.32(+1.12%) |
Mar 15, 2019 | 29.22 | 29.22 | 28.82 | 29.08 | 517,624 | -0.10(-0.33%) |
Mar 14, 2019 | 28.84 | 29.21 | 28.75 | 29.18 | 824,800 | +0.32(+1.10%) |
Mar 13, 2019 | 28.69 | 28.95 | 28.66 | 28.86 | 527,216 | +0.19(+0.65%) |
Mar 12, 2019 | 28.86 | 28.86 | 28.50 | 28.68 | 613,133 | -0.11(-0.37%) |
Mar 11, 2019 | 28.79 | 28.89 | 28.63 | 28.78 | 986,983 | +0.07(+0.25%) |
Mar 08, 2019 | 28.55 | 28.76 | 28.49 | 28.71 | 622,036 | +0.06(+0.20%) |
Mar 07, 2019 | 28.69 | 28.74 | 28.56 | 28.65 | 332,421 | -0.06(-0.20%) |
Mar 06, 2019 | 28.76 | 28.91 | 28.63 | 28.71 | 500,345 | +0.11(+0.38%) |
Mar 05, 2019 | 28.71 | 28.88 | 28.59 | 28.60 | 369,983 | -0.10(-0.36%) |
Mar 04, 2019 | 29.11 | 29.35 | 28.63 | 28.71 | 509,857 | -0.23(-0.81%) |
Mar 01, 2019 | 28.92 | 29.51 | 28.92 | 28.94 | 587,956 | +0.23(+0.78%) |
Feb 28, 2019 | 28.78 | 29.00 | 28.67 | 28.71 | 451,291 | -0.11(-0.39%) |
Feb 27, 2019 | 28.67 | 29.07 | 28.67 | 28.83 | 565,578 | +0.02(+0.06%) |
Feb 26, 2019 | 28.48 | 28.85 | 28.48 | 28.81 | 1,042,861 | +0.35(+1.22%) |
Feb 25, 2019 | 28.36 | 28.65 | 28.25 | 28.46 | 945,433 | +0.23(+0.80%) |
Feb 22, 2019 | 27.54 | 28.34 | 27.35 | 28.24 | 1,468,337 | +0.89(+3.27%) |
Feb 21, 2019 | 26.36 | 27.75 | 25.91 | 27.35 | 2,289,597 | -0.16(-0.59%) |
Feb 20, 2019 | 27.66 | 27.82 | 27.35 | 27.51 | 1,421,660 | -0.14(-0.52%) |
Feb 19, 2019 | 27.65 | 27.89 | 27.56 | 27.65 | 1,032,645 | -0.11(-0.41%) |
Feb 15, 2019 | 27.92 | 27.92 | 27.72 | 27.76 | 822,492 | +0.00(+0.00%) |
Feb 14, 2019 | 27.48 | 27.90 | 27.22 | 27.76 | 777,255 | +0.19(+0.67%) |
Feb 13, 2019 | 27.58 | 27.71 | 27.56 | 27.58 | 1,111,586 | +0.02(+0.06%) |
Feb 12, 2019 | 27.65 | 27.65 | 27.39 | 27.56 | 1,084,632 | +0.02(+0.09%) |
Feb 11, 2019 | 27.76 | 27.81 | 27.41 | 27.54 | 512,948 | -0.17(-0.61%) |
Feb 08, 2019 | 27.78 | 27.93 | 27.56 | 27.71 | 397,892 | -0.06(-0.23%) |
Feb 07, 2019 | 27.51 | 27.88 | 27.42 | 27.77 | 489,462 | +0.12(+0.44%) |
Feb 06, 2019 | 27.52 | 27.66 | 27.26 | 27.65 | 306,313 | +0.11(+0.41%) |
Feb 05, 2019 | 27.55 | 27.72 | 27.27 | 27.54 | 398,012 | +0.15(+0.56%) |
Feb 04, 2019 | 26.51 | 27.47 | 26.38 | 27.39 | 341,722 | +0.03(+0.12%) |
Feb 01, 2019 | 27.35 | 27.51 | 27.02 | 27.35 | 586,962 | +0.08(+0.30%) |
Jan 31, 2019 | 27.08 | 27.33 | 26.81 | 27.27 | 545,707 | +0.29(+1.07%) |
Jan 30, 2019 | 27.31 | 27.37 | 26.93 | 26.98 | 700,044 | -0.15(-0.56%) |
Jan 29, 2019 | 26.98 | 27.36 | 26.98 | 27.14 | 808,597 | +0.10(+0.39%) |
Jan 28, 2019 | 26.58 | 27.05 | 26.58 | 27.03 | 371,496 | +0.29(+1.08%) |
Jan 25, 2019 | 26.52 | 26.81 | 26.44 | 26.74 | 421,370 | +0.52(+1.96%) |
Jan 24, 2019 | 26.61 | 26.77 | 26.07 | 26.23 | 447,513 | -0.45(-1.69%) |
Jan 23, 2019 | 26.47 | 26.77 | 26.42 | 26.68 | 746,257 | +0.39(+1.47%) |
Jan 22, 2019 | 26.15 | 26.36 | 26.03 | 26.29 | 358,968 | -0.09(-0.34%) |
Jan 18, 2019 | 26.63 | 26.69 | 26.32 | 26.38 | 348,823 | +0.13(+0.49%) |
Jan 17, 2019 | 26.02 | 26.54 | 25.93 | 26.25 | 608,757 | +0.23(+0.90%) |
Jan 16, 2019 | 25.76 | 26.06 | 25.74 | 26.02 | 747,113 | +0.35(+1.38%) |
Jan 15, 2019 | 25.28 | 25.66 | 25.28 | 25.66 | 805,588 | +0.40(+1.59%) |
Jan 14, 2019 | 25.14 | 25.45 | 25.11 | 25.26 | 551,532 | -0.02(-0.10%) |
Jan 11, 2019 | 25.60 | 25.64 | 24.97 | 25.28 | 761,249 | -0.36(-1.41%) |
Jan 10, 2019 | 25.32 | 25.84 | 25.32 | 25.65 | 1,103,362 | -0.12(-0.47%) |
Jan 09, 2019 | 25.40 | 25.78 | 25.40 | 25.77 | 613,288 | +0.41(+1.62%) |
Jan 08, 2019 | 25.16 | 25.43 | 25.14 | 25.36 | 512,361 | +0.35(+1.38%) |
Jan 07, 2019 | 24.54 | 25.15 | 24.40 | 25.01 | 600,745 | +0.55(+2.24%) |
Jan 04, 2019 | 24.32 | 24.58 | 24.21 | 24.46 | 368,699 | +0.47(+1.98%) |
Jan 03, 2019 | 24.34 | 24.41 | 23.88 | 23.99 | 535,002 | -0.43(-1.78%) |
Jan 02, 2019 | 24.20 | 24.50 | 24.01 | 24.42 | 592,792 | -0.02(-0.07%) |
Dec 31, 2018 | 24.39 | 24.60 | 24.21 | 24.44 | 519,632 | +0.10(+0.40%) |
Dec 28, 2018 | 24.80 | 24.84 | 24.26 | 24.34 | 367,705 | -0.29(-1.18%) |
Dec 27, 2018 | 24.59 | 24.71 | 24.21 | 24.63 | 687,364 | -0.22(-0.87%) |
Dec 26, 2018 | 24.12 | 24.95 | 23.99 | 24.85 | 471,393 | +0.83(+3.45%) |
Dec 24, 2018 | 24.01 | 24.38 | 23.88 | 24.02 | 232,424 | -0.04(-0.17%) |
Dec 21, 2018 | 24.32 | 24.80 | 24.04 | 24.06 | 507,707 | -0.29(-1.19%) |
Dec 20, 2018 | 24.76 | 24.78 | 24.11 | 24.35 | 794,881 | -0.42(-1.69%) |
Dec 19, 2018 | 25.29 | 25.48 | 24.64 | 24.77 | 634,745 | -0.49(-1.94%) |
Dec 18, 2018 | 25.43 | 25.82 | 25.22 | 25.26 | 452,040 | -0.06(-0.25%) |
Dec 17, 2018 | 25.95 | 26.11 | 25.22 | 25.32 | 519,813 | -0.76(-2.93%) |
Dec 14, 2018 | 26.11 | 26.33 | 25.84 | 26.09 | 617,894 | -0.23(-0.89%) |
Dec 13, 2018 | 26.18 | 26.38 | 25.87 | 26.32 | 578,762 | +0.09(+0.34%) |
Dec 12, 2018 | 25.74 | 26.37 | 25.74 | 26.23 | 527,693 | +0.60(+2.36%) |
Dec 11, 2018 | 26.32 | 26.43 | 25.61 | 25.63 | 543,921 | -0.47(-1.82%) |
Dec 10, 2018 | 26.02 | 26.32 | 25.96 | 26.11 | 376,787 | +0.03(+0.12%) |
Dec 07, 2018 | 26.84 | 27.01 | 25.85 | 26.07 | 460,253 | -0.82(-3.05%) |
Dec 06, 2018 | 26.96 | 26.97 | 26.61 | 26.89 | 547,784 | -0.46(-1.68%) |
Dec 04, 2018 | 27.10 | 27.69 | 27.10 | 27.35 | 1,162,744 | +0.21(+0.77%) |
Dec 03, 2018 | 26.69 | 27.14 | 26.65 | 27.14 | 555,751 | +0.71(+2.68%) |
Nov 30, 2018 | 25.94 | 26.56 | 25.94 | 26.44 | 690,193 | +0.42(+1.61%) |
Nov 29, 2018 | 25.73 | 26.25 | 25.72 | 26.02 | 829,002 | +0.24(+0.94%) |
Nov 28, 2018 | 25.53 | 25.83 | 25.39 | 25.78 | 582,646 | +0.22(+0.85%) |
Nov 27, 2018 | 25.44 | 25.61 | 25.31 | 25.56 | 607,898 | -0.02(-0.06%) |
Nov 26, 2018 | 25.58 | 25.86 | 25.51 | 25.57 | 813,067 | +0.18(+0.70%) |
Nov 23, 2018 | 25.08 | 25.51 | 24.99 | 25.40 | 234,536 | +0.18(+0.70%) |
Nov 21, 2018 | 25.22 | 25.22 | 25.22 | 0 | +0.27(+1.10%) | |
Nov 20, 2018 | 24.95 | 25.11 | 24.64 | 24.95 | 864,460 | -0.22(-0.86%) |
Nov 19, 2018 | 25.31 | 25.47 | 25.00 | 25.16 | 653,456 | -0.14(-0.57%) |
Nov 16, 2018 | 25.00 | 25.37 | 24.94 | 25.31 | 608,204 | -0.01(-0.03%) |
Nov 15, 2018 | 25.50 | 25.61 | 24.95 | 25.32 | 1,055,089 | -0.34(-1.32%) |
Nov 14, 2018 | 25.75 | 26.07 | 25.63 | 25.66 | 713,135 | +0.24(+0.95%) |
Nov 13, 2018 | 25.28 | 25.49 | 25.12 | 25.41 | 443,077 | +0.10(+0.41%) |
Nov 12, 2018 | 25.24 | 25.51 | 25.10 | 25.31 | 436,082 | +0.05(+0.19%) |
Nov 09, 2018 | 25.45 | 25.60 | 25.13 | 25.26 | 445,254 | -0.36(-1.40%) |
Nov 08, 2018 | 25.15 | 25.73 | 25.11 | 25.62 | 616,031 | +0.33(+1.29%) |
Nov 07, 2018 | 24.82 | 25.35 | 24.74 | 25.29 | 566,560 | +0.46(+1.86%) |
Nov 06, 2018 | 24.98 | 25.03 | 24.68 | 24.83 | 816,872 | -0.34(-1.33%) |
Nov 05, 2018 | 24.95 | 25.42 | 24.77 | 25.17 | 876,278 | +0.31(+1.25%) |
Nov 02, 2018 | 25.03 | 25.55 | 24.66 | 24.85 | 1,032,789 | +0.50(+2.07%) |
Nov 01, 2018 | 23.55 | 24.52 | 23.00 | 24.35 | 1,457,851 | +0.47(+1.97%) |
Oct 31, 2018 | 23.90 | 23.96 | 23.67 | 23.88 | 571,859 | +0.12(+0.50%) |
Oct 30, 2018 | 23.74 | 24.31 | 23.68 | 23.76 | 935,662 | +0.02(+0.10%) |
Oct 29, 2018 | 24.14 | 24.18 | 23.56 | 23.74 | 511,839 | +0.06(+0.24%) |
Oct 26, 2018 | 23.70 | 23.90 | 23.33 | 23.68 | 563,863 | -0.23(-0.97%) |
Oct 25, 2018 | 23.75 | 23.99 | 23.56 | 23.91 | 534,337 | +0.42(+1.77%) |
Oct 24, 2018 | 23.80 | 23.97 | 23.49 | 23.50 | 726,662 | -0.34(-1.44%) |
Oct 23, 2018 | 23.46 | 23.90 | 23.15 | 23.84 | 556,132 | +0.12(+0.50%) |
Oct 22, 2018 | 23.40 | 23.82 | 23.29 | 23.72 | 473,279 | +0.27(+1.16%) |
Oct 19, 2018 | 23.68 | 23.90 | 23.42 | 23.45 | 532,551 | -0.13(-0.54%) |
Oct 18, 2018 | 23.72 | 24.01 | 23.54 | 23.58 | 298,522 | -0.27(-1.14%) |
Oct 17, 2018 | 23.84 | 23.89 | 23.55 | 23.85 | 396,410 | -0.09(-0.37%) |
Oct 16, 2018 | 23.63 | 24.03 | 23.59 | 23.94 | 524,619 | +0.43(+1.83%) |
Oct 15, 2018 | 23.31 | 23.61 | 23.27 | 23.51 | 430,114 | +0.23(+1.00%) |
Oct 12, 2018 | 23.21 | 23.43 | 23.09 | 23.27 | 884,622 | +0.27(+1.18%) |
Oct 11, 2018 | 22.59 | 23.07 | 22.44 | 23.00 | 691,103 | +0.37(+1.62%) |
Oct 10, 2018 | 23.26 | 23.32 | 22.55 | 22.64 | 769,367 | -0.79(-3.37%) |
Oct 09, 2018 | 23.66 | 23.80 | 23.29 | 23.43 | 658,682 | -0.22(-0.95%) |
Oct 08, 2018 | 23.17 | 23.65 | 23.11 | 23.65 | 458,152 | +0.26(+1.13%) |
Oct 05, 2018 | 23.47 | 23.47 | 23.15 | 23.39 | 618,972 | -0.08(-0.34%) |
Oct 04, 2018 | 23.87 | 23.87 | 23.27 | 23.47 | 537,311 | -0.50(-2.10%) |
Oct 03, 2018 | 23.92 | 24.02 | 23.86 | 23.97 | 522,806 | +0.04(+0.17%) |
Oct 02, 2018 | 24.36 | 24.47 | 23.78 | 23.93 | 796,389 | -0.49(-2.00%) |
Oct 01, 2018 | 24.46 | 24.81 | 24.38 | 24.42 | 659,773 | +0.12(+0.49%) |
Sep 28, 2018 | 24.22 | 24.47 | 24.11 | 24.30 | 516,144 | +0.15(+0.63%) |
Sep 27, 2018 | 24.02 | 24.26 | 24.01 | 24.14 | 240,632 | +0.11(+0.47%) |
Sep 26, 2018 | 23.69 | 24.23 | 23.68 | 24.03 | 413,610 | +0.33(+1.38%) |
Sep 25, 2018 | 23.83 | 23.83 | 23.71 | 23.71 | 417,613 | -0.08(-0.34%) |
Sep 24, 2018 | 24.18 | 24.18 | 23.78 | 23.78 | 361,984 | -0.46(-1.88%) |
Sep 21, 2018 | 24.11 | 24.31 | 24.10 | 24.24 | 424,087 | +0.13(+0.53%) |
Sep 20, 2018 | 24.02 | 24.16 | 23.89 | 24.11 | 492,279 | +0.21(+0.87%) |
Sep 19, 2018 | 23.99 | 24.27 | 23.74 | 23.90 | 567,092 | -0.04(-0.17%) |
Sep 18, 2018 | 24.07 | 24.26 | 23.94 | 23.94 | 516,076 | -0.42(-1.70%) |
Sep 17, 2018 | 24.08 | 24.46 | 24.06 | 24.36 | 491,048 | +0.38(+1.56%) |
Sep 14, 2018 | 24.18 | 24.18 | 23.85 | 23.98 | 654,167 | -0.18(-0.76%) |
Sep 13, 2018 | 24.03 | 24.19 | 23.76 | 24.17 | 997,497 | +0.21(+0.87%) |
Sep 12, 2018 | 23.63 | 23.98 | 23.55 | 23.96 | 845,568 | +0.32(+1.35%) |
Sep 11, 2018 | 23.37 | 23.66 | 23.34 | 23.64 | 603,495 | +0.14(+0.61%) |
Sep 10, 2018 | 23.09 | 23.64 | 23.09 | 23.50 | 402,938 | +0.43(+1.87%) |
Sep 07, 2018 | 23.03 | 23.23 | 22.99 | 23.07 | 366,599 | -0.06(-0.24%) |
Sep 06, 2018 | 23.27 | 23.32 | 23.03 | 23.12 | 330,240 | -0.06(-0.28%) |
Sep 05, 2018 | 23.14 | 23.23 | 22.96 | 23.19 | 442,344 | +0.04(+0.17%) |
Sep 04, 2018 | 23.34 | 23.39 | 23.11 | 23.15 | 366,640 | -0.37(-1.56%) |
Aug 31, 2018 | 23.51 | 23.51 | 23.51 | 0 | -0.38(-1.57%) | |
Aug 30, 2018 | 23.86 | 24.06 | 23.78 | 23.89 | 527,223 | -0.08(-0.33%) |
Aug 29, 2018 | 23.52 | 24.03 | 23.43 | 23.97 | 474,053 | +0.42(+1.76%) |
Aug 28, 2018 | 23.54 | 23.72 | 23.41 | 23.55 | 318,370 | +0.07(+0.31%) |
Aug 27, 2018 | 23.34 | 23.66 | 23.34 | 23.48 | 564,575 | +0.13(+0.55%) |
Aug 24, 2018 | 23.35 | 23.46 | 23.24 | 23.35 | 360,461 | +0.01(+0.03%) |
Aug 23, 2018 | 23.63 | 23.63 | 23.27 | 23.35 | 690,833 | -0.34(-1.42%) |
Aug 22, 2018 | 23.86 | 23.98 | 23.58 | 23.68 | 741,081 | -0.22(-0.90%) |
Aug 21, 2018 | 23.90 | 24.08 | 23.76 | 23.90 | 883,046 | +0.10(+0.44%) |
Aug 20, 2018 | 23.82 | 23.90 | 23.65 | 23.79 | 824,393 | -0.02(-0.10%) |
Aug 17, 2018 | 23.55 | 23.86 | 23.44 | 23.82 | 640,640 | +0.29(+1.22%) |
Aug 16, 2018 | 23.67 | 23.98 | 23.50 | 23.53 | 985,215 | -0.06(-0.24%) |
Aug 15, 2018 | 23.65 | 23.85 | 23.40 | 23.59 | 1,143,472 | -0.00(-0.00%) |
Aug 14, 2018 | 23.63 | 23.64 | 23.14 | 23.59 | 1,354,632 | -0.02(-0.07%) |
Aug 13, 2018 | 23.87 | 23.97 | 23.46 | 23.60 | 756,564 | -0.29(-1.23%) |
Aug 10, 2018 | 24.16 | 24.35 | 23.82 | 23.89 | 665,721 | -0.43(-1.76%) |
Aug 09, 2018 | 24.31 | 24.55 | 24.27 | 24.32 | 635,453 | +0.06(+0.26%) |
Aug 08, 2018 | 24.27 | 24.35 | 24.04 | 24.26 | 1,093,125 | +0.07(+0.29%) |
Aug 07, 2018 | 24.72 | 24.72 | 24.04 | 24.19 | 1,670,078 | -0.50(-2.02%) |
Aug 06, 2018 | 24.65 | 25.00 | 24.51 | 24.69 | 693,537 | +0.02(+0.10%) |
Aug 03, 2018 | 24.58 | 24.77 | 24.10 | 24.66 | 2,373,171 | -0.31(-1.24%) |
Aug 02, 2018 | 22.24 | 25.20 | 22.15 | 24.97 | 5,365,689 | +4.41(+21.44%) |
Aug 01, 2018 | 20.25 | 20.62 | 20.18 | 20.56 | 1,351,627 | +0.26(+1.29%) |
Jul 31, 2018 | 20.15 | 20.47 | 20.08 | 20.30 | 783,475 | +0.21(+1.02%) |
Jul 30, 2018 | 20.48 | 20.55 | 20.05 | 20.10 | 967,017 | -0.38(-1.86%) |
Jul 27, 2018 | 20.84 | 20.84 | 20.40 | 20.48 | 896,430 | -0.32(-1.56%) |
Jul 26, 2018 | 20.73 | 20.90 | 20.60 | 20.80 | 582,610 | +0.04(+0.19%) |
Jul 25, 2018 | 20.66 | 20.84 | 20.53 | 20.76 | 1,963,822 | -0.15(-0.72%) |
Jul 24, 2018 | 21.15 | 21.55 | 20.78 | 20.91 | 2,999,067 | -1.39(-6.25%) |
Jul 23, 2018 | 22.73 | 22.73 | 22.16 | 22.30 | 539,389 | -0.43(-1.88%) |
Jul 20, 2018 | 22.59 | 22.87 | 22.59 | 22.73 | 446,508 | +0.17(+0.74%) |
Jul 19, 2018 | 22.19 | 22.70 | 22.14 | 22.56 | 655,517 | +0.21(+0.96%) |
Jul 18, 2018 | 22.70 | 22.90 | 22.32 | 22.35 | 600,771 | -0.39(-1.71%) |
Jul 17, 2018 | 22.34 | 22.82 | 22.30 | 22.74 | 370,591 | +0.28(+1.27%) |
Jul 16, 2018 | 22.42 | 22.63 | 22.37 | 22.45 | 269,831 | -0.02(-0.07%) |
Jul 13, 2018 | 22.30 | 22.49 | 22.26 | 22.47 | 269,563 | +0.16(+0.71%) |
Jul 12, 2018 | 22.30 | 22.41 | 22.00 | 22.31 | 262,346 | +0.09(+0.43%) |
Jul 11, 2018 | 22.15 | 22.35 | 21.92 | 22.22 | 940,202 | -0.06(-0.25%) |
Jul 10, 2018 | 21.96 | 22.32 | 21.80 | 22.27 | 880,766 | +0.47(+2.14%) |
Jul 09, 2018 | 21.87 | 22.03 | 21.71 | 21.81 | 396,830 | -0.02(-0.07%) |
Jul 06, 2018 | 21.84 | 21.96 | 21.82 | 21.82 | 515,107 | +0.02(+0.07%) |
Jul 05, 2018 | 21.84 | 21.96 | 21.73 | 21.81 | 691,964 | +0.07(+0.33%) |
Jul 03, 2018 | 21.73 | 21.73 | 21.73 | 0 | -0.23(-1.05%) | |
Jul 02, 2018 | 22.09 | 22.11 | 21.54 | 21.96 | 649,269 | -0.32(-1.46%) |
Jun 29, 2018 | 22.47 | 22.29 | 945,157 | +0.26(+1.19%) | ||
Jun 28, 2018 | 21.97 | 22.28 | 21.93 | 22.03 | 1,210,470 | +0.06(+0.29%) |
Jun 27, 2018 | 22.16 | 22.17 | 21.94 | 21.96 | 563,789 | -0.21(-0.96%) |
Jun 26, 2018 | 22.26 | 22.56 | 22.13 | 22.18 | 459,164 | +0.01(+0.04%) |
Jun 25, 2018 | 22.40 | 22.45 | 22.15 | 22.17 | 389,124 | -0.29(-1.30%) |
Jun 22, 2018 | 22.75 | 22.75 | 22.46 | 22.46 | 496,684 | -0.28(-1.22%) |
Jun 21, 2018 | 22.82 | 22.83 | 22.67 | 22.74 | 303,181 | -0.13(-0.59%) |
Jun 20, 2018 | 22.83 | 23.02 | 22.71 | 22.87 | 272,101 | +0.11(+0.49%) |
Jun 19, 2018 | 23.02 | 23.13 | 22.74 | 22.76 | 408,677 | -0.48(-2.08%) |
Jun 18, 2018 | 23.25 | 23.28 | 22.90 | 23.25 | 432,437 | -0.12(-0.51%) |
Jun 15, 2018 | 23.59 | 22.87 | 23.36 | 1,045,826 | +0.49(+2.15%) | |
Jun 14, 2018 | 22.92 | 22.98 | 22.75 | 22.87 | 429,714 | -0.02(-0.07%) |
Jun 13, 2018 | 22.83 | 23.01 | 22.79 | 22.89 | 475,594 | +0.07(+0.31%) |
Jun 12, 2018 | 22.81 | 22.86 | 22.68 | 22.82 | 557,306 | -0.01(-0.04%) |
Jun 11, 2018 | 22.89 | 22.89 | 22.76 | 22.83 | 360,919 | -0.07(-0.31%) |
Jun 08, 2018 | 22.65 | 22.93 | 22.64 | 22.90 | 325,176 | +0.21(+0.91%) |
Jun 07, 2018 | 23.01 | 23.01 | 22.68 | 22.69 | 266,274 | -0.19(-0.83%) |
Jun 06, 2018 | 22.88 | 287,541 | +0.00(+0.00%) | |||
Jun 05, 2018 | 23.36 | 23.36 | 22.75 | 22.88 | 452,695 | -0.40(-1.73%) |
Jun 04, 2018 | 22.92 | 23.37 | 22.92 | 23.29 | 505,248 | +0.40(+1.76%) |