Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.46 | 25.71 | 25.27 | 25.47 | 1,442,472 | -0.10(-0.39%) |
May 30, 2019 | 25.90 | 25.93 | 25.40 | 25.57 | 903,461 | -0.15(-0.58%) |
May 29, 2019 | 25.89 | 25.93 | 25.68 | 25.72 | 470,253 | -0.29(-1.11%) |
May 28, 2019 | 26.26 | 26.27 | 25.91 | 26.01 | 780,801 | -0.22(-0.85%) |
May 24, 2019 | 26.18 | 26.31 | 26.09 | 26.23 | 537,441 | +0.07(+0.25%) |
May 23, 2019 | 26.13 | 26.22 | 26.00 | 26.17 | 389,963 | -0.09(-0.35%) |
May 22, 2019 | 26.22 | 26.33 | 26.07 | 26.26 | 973,810 | +0.04(+0.16%) |
May 21, 2019 | 26.25 | 26.37 | 26.09 | 26.22 | 541,975 | +0.15(+0.57%) |
May 20, 2019 | 26.31 | 26.46 | 26.04 | 26.07 | 1,127,568 | -0.35(-1.32%) |
May 17, 2019 | 26.52 | 26.64 | 26.29 | 26.42 | 909,859 | -0.22(-0.84%) |
May 16, 2019 | 26.16 | 26.68 | 26.15 | 26.64 | 841,861 | +0.45(+1.71%) |
May 15, 2019 | 25.99 | 26.46 | 25.89 | 26.19 | 587,034 | +0.17(+0.64%) |
May 14, 2019 | 26.18 | 26.29 | 25.93 | 26.03 | 1,323,608 | -0.10(-0.38%) |
May 13, 2019 | 26.01 | 26.16 | 25.85 | 26.13 | 1,125,776 | -0.06(-0.22%) |
May 10, 2019 | 25.82 | 26.26 | 25.82 | 26.18 | 627,256 | +0.23(+0.89%) |
May 09, 2019 | 25.87 | 26.02 | 25.61 | 25.95 | 589,286 | -0.01(-0.03%) |
May 08, 2019 | 26.12 | 26.29 | 25.94 | 25.96 | 849,881 | -0.17(-0.67%) |
May 07, 2019 | 26.59 | 26.66 | 25.96 | 26.14 | 952,618 | -0.52(-1.96%) |
May 06, 2019 | 26.44 | 26.71 | 26.44 | 26.66 | 584,957 | -0.02(-0.06%) |
May 03, 2019 | 26.61 | 26.76 | 26.44 | 26.67 | 706,327 | +0.08(+0.31%) |
May 02, 2019 | 26.80 | 27.06 | 26.43 | 26.59 | 850,357 | -0.20(-0.74%) |
May 01, 2019 | 26.77 | 27.24 | 26.64 | 26.79 | 1,618,244 | +0.07(+0.25%) |
Apr 30, 2019 | 26.54 | 26.96 | 26.54 | 26.72 | 1,043,956 | -0.27(-0.98%) |
Apr 29, 2019 | 27.27 | 27.39 | 26.97 | 26.99 | 563,657 | -0.23(-0.85%) |
Apr 26, 2019 | 26.82 | 27.28 | 26.81 | 27.22 | 782,259 | +0.44(+1.64%) |
Apr 25, 2019 | 26.75 | 26.94 | 26.63 | 26.78 | 347,850 | -0.08(-0.31%) |
Apr 24, 2019 | 26.82 | 26.96 | 26.74 | 26.86 | 557,378 | +0.05(+0.19%) |
Apr 23, 2019 | 26.76 | 26.93 | 26.65 | 26.81 | 513,249 | +0.12(+0.47%) |
Apr 22, 2019 | 26.76 | 26.89 | 26.59 | 26.69 | 896,761 | -0.17(-0.62%) |
Apr 18, 2019 | 27.00 | 27.15 | 26.76 | 26.86 | 677,234 | +0.07(+0.28%) |
Apr 17, 2019 | 26.94 | 27.06 | 26.46 | 26.78 | 1,708,782 | -0.08(-0.31%) |
Apr 16, 2019 | 27.42 | 27.58 | 26.70 | 26.86 | 3,234,323 | -0.51(-1.85%) |
Apr 15, 2019 | 26.97 | 27.41 | 26.91 | 27.37 | 2,311,863 | +0.46(+1.69%) |
Apr 12, 2019 | 26.74 | 26.91 | 26.39 | 26.91 | 1,202,120 | +0.24(+0.90%) |
Apr 11, 2019 | 26.85 | 26.98 | 26.42 | 26.67 | 1,017,964 | -0.14(-0.53%) |
Apr 10, 2019 | 26.73 | 26.88 | 26.54 | 26.81 | 748,248 | +0.13(+0.50%) |
Apr 09, 2019 | 26.86 | 27.03 | 26.67 | 26.68 | 737,796 | -0.18(-0.68%) |
Apr 08, 2019 | 26.95 | 26.99 | 26.71 | 26.86 | 651,196 | -0.08(-0.31%) |
Apr 05, 2019 | 26.92 | 26.96 | 26.70 | 26.95 | 508,106 | +0.02(+0.09%) |
Apr 04, 2019 | 27.00 | 27.03 | 26.77 | 26.92 | 550,835 | -0.02(-0.09%) |
Apr 03, 2019 | 26.93 | 26.99 | 26.76 | 26.95 | 863,087 | +0.12(+0.43%) |
Apr 02, 2019 | 26.83 | 26.93 | 26.58 | 26.83 | 1,075,912 | +0.17(+0.62%) |
Apr 01, 2019 | 26.72 | 26.89 | 26.38 | 26.67 | 926,293 | -0.05(-0.19%) |
Mar 29, 2019 | 26.75 | 26.91 | 26.47 | 26.71 | 2,099,787 | -0.02(-0.09%) |
Mar 28, 2019 | 26.26 | 26.74 | 26.09 | 26.74 | 636,979 | +0.61(+2.33%) |
Mar 27, 2019 | 26.44 | 26.57 | 26.08 | 26.13 | 1,397,455 | -0.10(-0.37%) |
Mar 26, 2019 | 25.85 | 26.25 | 25.83 | 26.23 | 769,946 | +0.61(+2.39%) |
Mar 25, 2019 | 25.48 | 25.71 | 25.42 | 25.62 | 483,580 | +0.12(+0.48%) |
Mar 22, 2019 | 25.70 | 25.71 | 25.43 | 25.49 | 851,977 | -0.11(-0.41%) |
Mar 21, 2019 | 24.96 | 25.66 | 24.93 | 25.60 | 573,696 | +0.64(+2.55%) |
Mar 20, 2019 | 25.00 | 25.06 | 24.69 | 24.96 | 531,255 | -0.09(-0.36%) |
Mar 19, 2019 | 24.96 | 25.18 | 24.91 | 25.05 | 494,036 | +0.11(+0.46%) |
Mar 18, 2019 | 25.15 | 25.27 | 24.78 | 24.94 | 463,556 | -0.27(-1.07%) |
Mar 15, 2019 | 25.33 | 25.38 | 25.18 | 25.21 | 955,979 | +0.01(+0.03%) |
Mar 14, 2019 | 25.09 | 25.31 | 25.06 | 25.20 | 877,225 | +0.11(+0.42%) |
Mar 13, 2019 | 25.02 | 25.27 | 24.93 | 25.09 | 671,809 | +0.11(+0.46%) |
Mar 12, 2019 | 24.76 | 25.01 | 24.76 | 24.98 | 499,936 | +0.23(+0.92%) |
Mar 11, 2019 | 24.20 | 24.79 | 24.20 | 24.75 | 653,766 | +0.60(+2.47%) |
Mar 08, 2019 | 24.04 | 24.19 | 23.98 | 24.16 | 647,895 | +0.03(+0.14%) |
Mar 07, 2019 | 24.33 | 24.37 | 23.97 | 24.12 | 978,352 | -0.22(-0.91%) |
Mar 06, 2019 | 24.76 | 24.78 | 24.34 | 24.34 | 703,687 | -0.41(-1.65%) |
Mar 05, 2019 | 24.87 | 24.94 | 24.74 | 24.75 | 657,331 | -0.14(-0.56%) |
Mar 04, 2019 | 24.94 | 24.98 | 24.70 | 24.89 | 640,558 | +0.07(+0.26%) |
Mar 01, 2019 | 25.14 | 25.31 | 24.49 | 24.82 | 1,383,254 | -0.29(-1.14%) |
Feb 28, 2019 | 24.98 | 25.31 | 24.92 | 25.11 | 878,138 | +0.15(+0.59%) |
Feb 27, 2019 | 25.10 | 25.10 | 24.79 | 24.96 | 830,099 | -0.19(-0.75%) |
Feb 26, 2019 | 25.27 | 25.29 | 25.13 | 25.15 | 549,882 | -0.11(-0.42%) |
Feb 25, 2019 | 25.51 | 25.51 | 25.14 | 25.26 | 750,550 | -0.15(-0.58%) |
Feb 22, 2019 | 25.40 | 25.58 | 25.30 | 25.40 | 1,436,418 | +0.03(+0.13%) |
Feb 21, 2019 | 25.38 | 25.43 | 25.18 | 25.37 | 826,513 | -0.05(-0.19%) |
Feb 20, 2019 | 25.53 | 25.59 | 25.18 | 25.42 | 1,494,120 | -0.16(-0.61%) |
Feb 19, 2019 | 25.56 | 25.72 | 25.43 | 25.58 | 895,310 | +0.01(+0.03%) |
Feb 15, 2019 | 25.63 | 25.79 | 25.24 | 25.57 | 945,321 | -0.04(-0.16%) |
Feb 14, 2019 | 25.40 | 25.68 | 24.62 | 25.61 | 1,488,005 | +0.00(+0.00%) |
Feb 13, 2019 | 25.36 | 25.65 | 25.20 | 25.61 | 1,758,462 | +0.24(+0.93%) |
Feb 12, 2019 | 25.65 | 25.65 | 25.21 | 25.37 | 1,278,403 | -0.25(-0.99%) |
Feb 11, 2019 | 25.71 | 25.72 | 25.52 | 25.62 | 816,048 | +0.02(+0.06%) |
Feb 08, 2019 | 25.19 | 25.70 | 25.12 | 25.61 | 1,055,570 | +0.33(+1.29%) |
Feb 07, 2019 | 25.40 | 25.51 | 25.20 | 25.28 | 1,045,041 | -0.17(-0.67%) |
Feb 06, 2019 | 25.37 | 25.53 | 25.27 | 25.45 | 740,425 | +0.10(+0.39%) |
Feb 05, 2019 | 25.17 | 25.36 | 25.14 | 25.36 | 921,745 | +0.26(+1.04%) |
Feb 04, 2019 | 25.47 | 25.47 | 24.99 | 25.09 | 801,104 | -0.23(-0.90%) |
Feb 01, 2019 | 25.42 | 25.72 | 25.05 | 25.32 | 1,416,328 | +0.02(+0.06%) |
Jan 31, 2019 | 24.96 | 25.32 | 24.73 | 25.31 | 2,106,210 | +0.36(+1.44%) |
Jan 30, 2019 | 24.70 | 25.22 | 24.65 | 24.95 | 1,891,151 | +0.41(+1.66%) |
Jan 29, 2019 | 24.16 | 24.57 | 24.07 | 24.54 | 9,432,405 | -0.17(-0.69%) |
Jan 28, 2019 | 24.61 | 24.80 | 24.45 | 24.71 | 673,595 | +0.09(+0.36%) |
Jan 25, 2019 | 24.31 | 24.81 | 24.27 | 24.62 | 871,087 | +0.45(+1.86%) |
Jan 24, 2019 | 24.00 | 24.54 | 23.96 | 24.17 | 758,744 | +0.26(+1.09%) |
Jan 23, 2019 | 23.99 | 24.06 | 23.61 | 23.91 | 491,808 | -0.01(-0.03%) |
Jan 22, 2019 | 23.58 | 24.11 | 23.42 | 23.92 | 688,026 | +0.10(+0.41%) |
Jan 18, 2019 | 23.62 | 23.91 | 23.42 | 23.82 | 823,313 | +0.20(+0.86%) |
Jan 17, 2019 | 23.60 | 23.71 | 23.48 | 23.62 | 554,291 | -0.04(-0.17%) |
Jan 16, 2019 | 23.42 | 23.77 | 23.31 | 23.66 | 604,819 | +0.31(+1.33%) |
Jan 15, 2019 | 23.26 | 23.46 | 23.14 | 23.35 | 620,661 | +0.19(+0.81%) |
Jan 14, 2019 | 23.21 | 23.34 | 23.03 | 23.16 | 451,941 | -0.08(-0.35%) |
Jan 11, 2019 | 23.45 | 23.48 | 23.13 | 23.24 | 395,915 | -0.20(-0.84%) |
Jan 10, 2019 | 23.36 | 23.52 | 22.96 | 23.44 | 447,138 | +0.12(+0.52%) |
Jan 09, 2019 | 23.08 | 23.55 | 22.82 | 23.31 | 1,382,626 | +0.69(+3.07%) |
Jan 08, 2019 | 22.37 | 22.75 | 22.12 | 22.62 | 533,567 | +0.56(+2.52%) |
Jan 07, 2019 | 22.33 | 22.37 | 21.92 | 22.07 | 1,073,376 | -0.16(-0.73%) |
Jan 04, 2019 | 22.26 | 22.78 | 22.07 | 22.23 | 1,029,355 | +0.38(+1.76%) |
Jan 03, 2019 | 21.39 | 22.18 | 21.37 | 21.85 | 977,949 | +0.45(+2.10%) |
Jan 02, 2019 | 21.27 | 21.54 | 21.10 | 21.40 | 563,983 | -0.16(-0.76%) |
Dec 31, 2018 | 21.89 | 21.89 | 21.48 | 21.56 | 760,838 | -0.24(-1.09%) |
Dec 28, 2018 | 21.53 | 22.15 | 21.45 | 21.80 | 1,004,120 | +0.48(+2.25%) |
Dec 27, 2018 | 21.30 | 21.32 | 20.58 | 21.32 | 803,939 | -0.08(-0.37%) |
Dec 26, 2018 | 20.61 | 21.49 | 20.61 | 21.40 | 1,707,358 | +0.85(+4.14%) |
Dec 24, 2018 | 21.07 | 21.16 | 20.47 | 20.55 | 485,184 | -0.57(-2.70%) |
Dec 21, 2018 | 21.97 | 22.09 | 21.04 | 21.12 | 1,107,301 | -0.55(-2.56%) |
Dec 20, 2018 | 22.34 | 22.48 | 21.67 | 21.67 | 942,477 | -0.76(-3.40%) |
Dec 19, 2018 | 22.93 | 23.07 | 22.27 | 22.43 | 369,633 | -0.49(-2.14%) |
Dec 18, 2018 | 22.91 | 23.03 | 22.72 | 22.92 | 552,102 | +0.21(+0.92%) |
Dec 17, 2018 | 23.66 | 23.68 | 22.65 | 22.71 | 926,108 | -0.91(-3.84%) |
Dec 14, 2018 | 23.13 | 23.65 | 23.07 | 23.62 | 983,326 | +0.50(+2.15%) |
Dec 13, 2018 | 23.25 | 23.68 | 23.08 | 23.12 | 644,107 | -0.13(-0.55%) |
Dec 12, 2018 | 23.37 | 23.66 | 23.19 | 23.25 | 1,307,423 | -0.02(-0.10%) |
Dec 11, 2018 | 23.05 | 23.40 | 22.94 | 23.27 | 712,474 | +0.41(+1.79%) |
Dec 10, 2018 | 23.15 | 23.17 | 22.64 | 22.87 | 635,739 | -0.28(-1.21%) |
Dec 07, 2018 | 23.34 | 23.44 | 22.75 | 23.15 | 978,591 | -0.21(-0.89%) |
Dec 06, 2018 | 22.80 | 23.39 | 22.49 | 23.36 | 1,037,926 | +0.43(+1.89%) |
Dec 04, 2018 | 23.24 | 23.38 | 22.80 | 22.92 | 1,071,292 | -0.35(-1.48%) |
Dec 03, 2018 | 23.07 | 23.38 | 22.95 | 23.27 | 732,959 | +0.40(+1.75%) |
Nov 30, 2018 | 22.81 | 22.92 | 22.62 | 22.87 | 1,432,377 | +0.11(+0.49%) |
Nov 29, 2018 | 22.50 | 22.79 | 22.33 | 22.75 | 925,627 | +0.26(+1.18%) |
Nov 28, 2018 | 22.15 | 22.58 | 21.90 | 22.49 | 1,152,298 | +0.39(+1.74%) |
Nov 27, 2018 | 21.89 | 22.26 | 21.84 | 22.10 | 667,527 | +0.30(+1.36%) |
Nov 26, 2018 | 21.40 | 21.85 | 21.40 | 21.81 | 605,604 | +0.57(+2.68%) |
Nov 23, 2018 | 21.53 | 21.64 | 21.12 | 21.24 | 242,841 | -0.32(-1.49%) |
Nov 21, 2018 | 21.56 | 21.56 | 21.56 | 0 | +0.35(+1.67%) | |
Nov 20, 2018 | 21.28 | 21.29 | 20.95 | 21.20 | 958,985 | -0.25(-1.16%) |
Nov 19, 2018 | 21.73 | 21.90 | 21.11 | 21.45 | 707,880 | -0.20(-0.93%) |
Nov 16, 2018 | 21.78 | 21.79 | 21.61 | 21.65 | 1,201,622 | -0.13(-0.59%) |
Nov 15, 2018 | 21.73 | 21.92 | 21.62 | 21.78 | 426,943 | -0.04(-0.18%) |
Nov 14, 2018 | 22.09 | 22.09 | 21.64 | 21.82 | 276,199 | -0.15(-0.69%) |
Nov 13, 2018 | 22.09 | 22.24 | 21.81 | 21.97 | 587,604 | -0.10(-0.47%) |
Nov 12, 2018 | 22.59 | 22.67 | 22.01 | 22.08 | 825,537 | -0.50(-2.20%) |
Nov 09, 2018 | 22.96 | 23.08 | 22.48 | 22.58 | 683,793 | -0.41(-1.78%) |
Nov 08, 2018 | 22.90 | 23.13 | 22.88 | 22.99 | 408,970 | +0.07(+0.32%) |
Nov 07, 2018 | 22.53 | 22.94 | 22.35 | 22.91 | 507,624 | +0.54(+2.40%) |
Nov 06, 2018 | 22.54 | 22.85 | 22.24 | 22.38 | 537,362 | -0.09(-0.39%) |
Nov 05, 2018 | 22.48 | 22.74 | 22.44 | 22.46 | 509,458 | +0.02(+0.11%) |
Nov 02, 2018 | 22.75 | 22.75 | 22.11 | 22.44 | 528,668 | -0.22(-0.99%) |
Nov 01, 2018 | 22.76 | 23.26 | 22.51 | 22.66 | 1,184,410 | -0.04(-0.18%) |
Oct 31, 2018 | 22.38 | 23.21 | 22.21 | 22.70 | 1,154,930 | +0.44(+1.98%) |
Oct 30, 2018 | 22.19 | 22.49 | 22.09 | 22.26 | 728,126 | +0.14(+0.62%) |
Oct 29, 2018 | 22.13 | 22.54 | 22.08 | 22.13 | 986,677 | +0.13(+0.58%) |
Oct 26, 2018 | 22.47 | 22.51 | 21.85 | 22.00 | 453,910 | -0.54(-2.39%) |
Oct 25, 2018 | 22.29 | 22.75 | 22.17 | 22.54 | 813,451 | +0.33(+1.48%) |
Oct 24, 2018 | 22.35 | 22.37 | 22.07 | 22.21 | 1,497,523 | -0.05(-0.22%) |
Oct 23, 2018 | 22.29 | 22.38 | 22.05 | 22.26 | 720,058 | -0.16(-0.72%) |
Oct 22, 2018 | 22.84 | 23.00 | 22.41 | 22.42 | 483,610 | -0.28(-1.24%) |
Oct 19, 2018 | 22.50 | 22.89 | 22.50 | 22.70 | 683,045 | +0.21(+0.93%) |
Oct 18, 2018 | 22.52 | 22.82 | 22.46 | 22.49 | 481,017 | -0.02(-0.07%) |
Oct 17, 2018 | 22.31 | 22.59 | 22.23 | 22.50 | 2,224,329 | +0.23(+1.05%) |
Oct 16, 2018 | 22.11 | 22.38 | 21.86 | 22.27 | 1,697,207 | +0.23(+1.06%) |
Oct 15, 2018 | 22.18 | 22.42 | 22.02 | 22.04 | 1,396,936 | -0.25(-1.12%) |
Oct 12, 2018 | 22.62 | 22.68 | 22.21 | 22.29 | 566,546 | -0.13(-0.57%) |
Oct 11, 2018 | 22.97 | 23.08 | 22.34 | 22.42 | 607,361 | -0.59(-2.55%) |
Oct 10, 2018 | 23.39 | 23.46 | 22.99 | 23.00 | 469,440 | -0.38(-1.61%) |
Oct 09, 2018 | 23.27 | 23.41 | 23.16 | 23.38 | 365,192 | +0.16(+0.69%) |
Oct 08, 2018 | 22.81 | 23.24 | 22.81 | 23.22 | 646,160 | +0.41(+1.79%) |
Oct 05, 2018 | 22.99 | 23.11 | 22.72 | 22.81 | 764,657 | -0.17(-0.73%) |
Oct 04, 2018 | 23.17 | 23.29 | 22.81 | 22.98 | 681,323 | -0.31(-1.34%) |
Oct 03, 2018 | 23.52 | 23.77 | 23.23 | 23.29 | 725,851 | -0.22(-0.92%) |
Oct 02, 2018 | 23.39 | 23.72 | 23.23 | 23.51 | 1,415,504 | -0.02(-0.10%) |
Oct 01, 2018 | 23.64 | 23.73 | 23.49 | 23.53 | 618,031 | -0.14(-0.58%) |
Sep 28, 2018 | 23.27 | 23.77 | 23.23 | 23.67 | 1,336,312 | +0.38(+1.62%) |
Sep 27, 2018 | 23.35 | 23.54 | 23.18 | 23.29 | 696,672 | +0.18(+0.79%) |
Sep 26, 2018 | 23.11 | 23.26 | 22.94 | 23.11 | 695,467 | -0.05(-0.21%) |
Sep 25, 2018 | 23.05 | 23.25 | 22.95 | 23.16 | 501,648 | +0.10(+0.45%) |
Sep 24, 2018 | 23.14 | 23.21 | 22.91 | 23.05 | 802,816 | -0.13(-0.55%) |
Sep 21, 2018 | 23.52 | 23.61 | 23.12 | 23.18 | 1,027,866 | -0.40(-1.68%) |
Sep 20, 2018 | 23.76 | 23.76 | 23.39 | 23.57 | 476,497 | -0.05(-0.20%) |
Sep 19, 2018 | 23.81 | 23.88 | 23.57 | 23.62 | 380,176 | -0.12(-0.50%) |
Sep 18, 2018 | 23.76 | 23.81 | 23.68 | 23.74 | 354,345 | -0.01(-0.03%) |
Sep 17, 2018 | 23.48 | 23.88 | 23.48 | 23.75 | 867,539 | +0.30(+1.28%) |
Sep 14, 2018 | 23.28 | 23.47 | 23.10 | 23.45 | 1,331,698 | +0.09(+0.37%) |
Sep 13, 2018 | 23.38 | 23.60 | 23.27 | 23.36 | 1,101,831 | +0.08(+0.34%) |
Sep 12, 2018 | 23.19 | 23.32 | 23.06 | 23.28 | 1,953,907 | +0.08(+0.34%) |
Sep 11, 2018 | 23.45 | 23.48 | 23.16 | 23.20 | 800,381 | -0.25(-1.05%) |
Sep 10, 2018 | 23.56 | 23.64 | 23.32 | 23.45 | 1,286,695 | -0.10(-0.44%) |
Sep 07, 2018 | 23.76 | 23.84 | 22.78 | 23.55 | 1,498,034 | -0.28(-1.16%) |
Sep 06, 2018 | 23.91 | 23.97 | 23.79 | 23.83 | 1,385,465 | -0.06(-0.26%) |
Sep 05, 2018 | 23.89 | 23.98 | 23.63 | 23.89 | 263,813 | -0.03(-0.13%) |
Sep 04, 2018 | 24.22 | 24.34 | 23.89 | 23.92 | 420,117 | -0.37(-1.53%) |
Aug 31, 2018 | 24.29 | 24.29 | 24.29 | 0 | +0.02(+0.10%) | |
Aug 30, 2018 | 24.53 | 24.53 | 24.19 | 24.27 | 411,528 | -0.22(-0.90%) |
Aug 29, 2018 | 24.48 | 24.60 | 24.48 | 24.49 | 482,767 | +0.02(+0.10%) |
Aug 28, 2018 | 24.25 | 24.48 | 24.10 | 24.47 | 560,144 | +0.28(+1.18%) |
Aug 27, 2018 | 24.21 | 24.22 | 24.00 | 24.18 | 586,240 | +0.01(+0.03%) |
Aug 24, 2018 | 24.15 | 24.31 | 24.12 | 24.18 | 416,914 | +0.04(+0.16%) |
Aug 23, 2018 | 24.14 | 24.22 | 24.09 | 24.14 | 561,577 | +0.03(+0.13%) |
Aug 22, 2018 | 23.99 | 24.13 | 23.88 | 24.10 | 345,409 | +0.03(+0.13%) |
Aug 21, 2018 | 23.99 | 24.17 | 23.84 | 24.07 | 463,224 | +0.08(+0.33%) |
Aug 20, 2018 | 23.91 | 24.09 | 23.88 | 23.99 | 622,938 | +0.07(+0.30%) |
Aug 17, 2018 | 23.48 | 23.99 | 23.43 | 23.92 | 1,245,052 | +0.44(+1.89%) |
Aug 16, 2018 | 23.42 | 23.50 | 23.32 | 23.48 | 336,745 | +0.16(+0.68%) |
Aug 15, 2018 | 23.13 | 23.34 | 23.08 | 23.32 | 432,914 | +0.17(+0.72%) |
Aug 14, 2018 | 23.14 | 23.35 | 23.01 | 23.16 | 507,268 | +0.01(+0.03%) |
Aug 13, 2018 | 23.19 | 23.21 | 22.99 | 23.15 | 570,023 | -0.05(-0.20%) |
Aug 10, 2018 | 23.36 | 23.54 | 23.19 | 23.20 | 512,542 | -0.23(-0.98%) |
Aug 09, 2018 | 23.43 | 23.60 | 23.31 | 23.42 | 882,488 | +0.02(+0.10%) |
Aug 08, 2018 | 23.01 | 23.50 | 22.46 | 23.40 | 2,337,508 | +0.84(+3.71%) |
Aug 07, 2018 | 23.05 | 23.12 | 22.43 | 22.56 | 1,366,423 | -0.47(-2.03%) |
Aug 06, 2018 | 23.30 | 23.32 | 23.01 | 23.03 | 1,444,065 | -0.25(-1.09%) |
Aug 03, 2018 | 23.35 | 23.46 | 23.23 | 23.28 | 690,641 | -0.10(-0.44%) |
Aug 02, 2018 | 23.61 | 23.80 | 23.34 | 23.39 | 963,628 | -0.32(-1.33%) |
Aug 01, 2018 | 23.90 | 23.90 | 23.50 | 23.70 | 711,493 | -0.25(-1.06%) |
Jul 31, 2018 | 23.99 | 24.11 | 23.92 | 23.95 | 832,825 | +0.06(+0.23%) |
Jul 30, 2018 | 24.06 | 24.06 | 23.81 | 23.90 | 309,813 | -0.13(-0.53%) |
Jul 27, 2018 | 24.32 | 24.32 | 23.95 | 24.03 | 318,251 | -0.30(-1.23%) |
Jul 26, 2018 | 24.22 | 24.39 | 24.20 | 24.33 | 362,488 | +0.06(+0.26%) |
Jul 25, 2018 | 24.29 | 24.42 | 24.16 | 24.26 | 338,039 | +0.00(+0.00%) |
Jul 24, 2018 | 24.51 | 24.51 | 24.22 | 24.26 | 337,700 | -0.19(-0.78%) |
Jul 23, 2018 | 24.57 | 24.57 | 24.34 | 24.45 | 538,049 | -0.04(-0.16%) |
Jul 20, 2018 | 24.50 | 24.61 | 24.44 | 24.49 | 296,415 | -0.09(-0.39%) |
Jul 19, 2018 | 24.25 | 24.61 | 24.25 | 24.59 | 545,233 | +0.32(+1.30%) |
Jul 18, 2018 | 24.21 | 24.39 | 24.12 | 24.27 | 504,583 | +0.04(+0.16%) |
Jul 17, 2018 | 24.10 | 24.36 | 23.97 | 24.23 | 836,329 | +0.20(+0.82%) |
Jul 16, 2018 | 24.30 | 24.35 | 23.95 | 24.03 | 393,073 | -0.29(-1.20%) |
Jul 13, 2018 | 24.30 | 24.56 | 24.25 | 24.33 | 437,288 | +0.09(+0.39%) |
Jul 12, 2018 | 24.22 | 24.34 | 24.03 | 24.23 | 351,843 | +0.02(+0.10%) |
Jul 11, 2018 | 24.14 | 24.37 | 24.05 | 24.21 | 532,923 | +0.13(+0.53%) |
Jul 10, 2018 | 23.97 | 24.14 | 23.88 | 24.08 | 231,439 | +0.12(+0.49%) |
Jul 09, 2018 | 24.11 | 24.22 | 23.88 | 23.96 | 303,816 | -0.16(-0.66%) |
Jul 06, 2018 | 23.93 | 24.13 | 23.90 | 24.12 | 630,954 | +0.22(+0.93%) |
Jul 05, 2018 | 24.00 | 24.12 | 23.79 | 23.90 | 903,331 | -0.05(-0.20%) |
Jul 03, 2018 | 23.95 | 23.95 | 23.95 | 0 | +0.17(+0.70%) | |
Jul 02, 2018 | 24.00 | 24.14 | 23.61 | 23.78 | 699,545 | -0.30(-1.25%) |
Jun 29, 2018 | 24.39 | 24.39 | 23.84 | 24.08 | 1,829,185 | -0.31(-1.26%) |
Jun 28, 2018 | 24.06 | 24.41 | 23.96 | 24.39 | 577,735 | +0.29(+1.21%) |
Jun 27, 2018 | 24.35 | 24.42 | 24.08 | 24.10 | 590,320 | -0.27(-1.09%) |
Jun 26, 2018 | 24.44 | 24.64 | 24.28 | 24.36 | 929,319 | -0.08(-0.32%) |
Jun 25, 2018 | 24.45 | 24.51 | 24.37 | 24.44 | 671,535 | +0.00(+0.00%) |
Jun 22, 2018 | 24.28 | 24.54 | 24.21 | 24.44 | 688,561 | +0.19(+0.77%) |
Jun 21, 2018 | 24.14 | 24.37 | 24.01 | 24.25 | 616,354 | +0.12(+0.48%) |
Jun 20, 2018 | 23.83 | 24.18 | 23.83 | 24.14 | 1,272,018 | +0.36(+1.51%) |
Jun 19, 2018 | 23.67 | 23.86 | 23.60 | 23.78 | 1,356,440 | +0.03(+0.13%) |
Jun 18, 2018 | 23.58 | 23.80 | 23.54 | 23.75 | 647,878 | +0.07(+0.30%) |
Jun 15, 2018 | 23.70 | 23.66 | 23.68 | 636,547 | -0.02(-0.10%) | |
Jun 14, 2018 | 23.46 | 23.78 | 23.42 | 23.70 | 369,857 | +0.28(+1.20%) |
Jun 13, 2018 | 23.80 | 23.98 | 23.36 | 23.42 | 730,909 | -0.38(-1.61%) |
Jun 12, 2018 | 23.70 | 23.90 | 23.61 | 23.80 | 560,872 | +0.16(+0.69%) |
Jun 11, 2018 | 23.60 | 23.68 | 23.54 | 23.64 | 379,504 | +0.01(+0.03%) |
Jun 08, 2018 | 23.62 | 23.69 | 23.50 | 23.63 | 435,728 | -0.02(-0.10%) |
Jun 07, 2018 | 23.48 | 23.74 | 23.39 | 23.65 | 689,667 | +0.14(+0.60%) |
Jun 06, 2018 | 23.54 | 23.34 | 23.51 | 588,667 | +0.17(+0.73%) | |
Jun 05, 2018 | 23.48 | 23.59 | 23.34 | 23.34 | 597,114 | -0.09(-0.37%) |
Jun 04, 2018 | 23.32 | 23.48 | 23.29 | 23.43 | 529,884 | +0.22(+0.94%) |