Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.63 | 24.89 | 24.19 | 24.20 | 2,068,418 | -0.50(-2.01%) |
Jul 30, 2019 | 24.53 | 24.83 | 24.53 | 24.70 | 974,769 | +0.10(+0.39%) |
Jul 29, 2019 | 24.66 | 24.77 | 24.49 | 24.60 | 1,099,508 | +0.02(+0.07%) |
Jul 26, 2019 | 24.35 | 24.64 | 24.30 | 24.58 | 1,342,162 | +0.24(+1.00%) |
Jul 25, 2019 | 24.78 | 24.78 | 24.26 | 24.34 | 1,170,121 | -0.24(-0.99%) |
Jul 24, 2019 | 24.58 | 24.65 | 24.40 | 24.58 | 809,363 | +0.02(+0.10%) |
Jul 23, 2019 | 24.36 | 24.61 | 24.22 | 24.56 | 1,242,334 | +0.27(+1.10%) |
Jul 22, 2019 | 24.34 | 24.42 | 24.11 | 24.29 | 929,419 | -0.02(-0.10%) |
Jul 19, 2019 | 24.84 | 24.87 | 24.31 | 24.32 | 791,291 | -0.56(-2.25%) |
Jul 18, 2019 | 24.79 | 24.97 | 24.62 | 24.88 | 834,227 | +0.06(+0.23%) |
Jul 17, 2019 | 24.95 | 25.11 | 24.60 | 24.82 | 942,032 | -0.12(-0.49%) |
Jul 16, 2019 | 24.98 | 25.14 | 24.88 | 24.94 | 1,023,593 | -0.08(-0.32%) |
Jul 15, 2019 | 24.96 | 25.05 | 24.87 | 25.02 | 872,458 | +0.13(+0.52%) |
Jul 12, 2019 | 24.78 | 25.09 | 24.70 | 24.89 | 662,327 | +0.08(+0.33%) |
Jul 11, 2019 | 25.19 | 25.19 | 24.75 | 24.81 | 771,037 | -0.38(-1.51%) |
Jul 10, 2019 | 25.22 | 25.32 | 25.08 | 25.19 | 576,189 | +0.06(+0.26%) |
Jul 09, 2019 | 24.79 | 25.14 | 24.79 | 25.13 | 1,261,635 | +0.31(+1.24%) |
Jul 08, 2019 | 24.83 | 24.88 | 24.71 | 24.82 | 854,036 | -0.01(-0.03%) |
Jul 05, 2019 | 24.75 | 24.83 | 24.28 | 24.83 | 1,538,567 | -0.10(-0.39%) |
Jul 03, 2019 | 24.78 | 25.07 | 24.75 | 24.92 | 689,328 | +0.15(+0.59%) |
Jul 02, 2019 | 24.53 | 24.78 | 24.41 | 24.78 | 930,265 | +0.33(+1.36%) |
Jul 01, 2019 | 24.75 | 24.75 | 24.07 | 24.45 | 1,474,821 | -0.08(-0.33%) |
Jun 28, 2019 | 24.51 | 24.93 | 24.41 | 24.53 | 6,682,702 | +0.04(+0.17%) |
Jun 27, 2019 | 24.19 | 24.53 | 24.17 | 24.49 | 1,187,144 | +0.45(+1.89%) |
Jun 26, 2019 | 24.61 | 24.68 | 23.96 | 24.03 | 989,911 | -0.58(-2.36%) |
Jun 25, 2019 | 25.07 | 25.26 | 24.61 | 24.61 | 1,089,960 | -0.40(-1.58%) |
Jun 24, 2019 | 25.31 | 25.37 | 24.88 | 25.01 | 1,672,590 | -0.23(-0.90%) |
Jun 21, 2019 | 25.37 | 25.37 | 25.09 | 25.24 | 3,143,111 | -0.26(-1.01%) |
Jun 20, 2019 | 25.50 | 25.58 | 25.34 | 25.50 | 1,086,473 | +0.15(+0.57%) |
Jun 19, 2019 | 25.27 | 25.45 | 25.12 | 25.35 | 1,512,539 | +0.10(+0.42%) |
Jun 18, 2019 | 25.41 | 25.55 | 25.15 | 25.24 | 2,128,492 | -0.02(-0.06%) |
Jun 17, 2019 | 25.14 | 25.36 | 25.07 | 25.26 | 1,353,252 | +0.11(+0.45%) |
Jun 14, 2019 | 25.09 | 25.29 | 25.06 | 25.15 | 845,598 | +0.03(+0.13%) |
Jun 13, 2019 | 25.04 | 25.22 | 24.93 | 25.12 | 1,652,978 | +0.16(+0.65%) |
Jun 12, 2019 | 24.80 | 25.09 | 24.79 | 24.95 | 937,920 | +0.16(+0.65%) |
Jun 11, 2019 | 24.87 | 24.87 | 24.53 | 24.79 | 1,599,196 | +0.02(+0.10%) |
Jun 10, 2019 | 24.75 | 24.85 | 24.64 | 24.77 | 1,624,111 | +0.02(+0.07%) |
Jun 07, 2019 | 24.78 | 25.04 | 24.71 | 24.75 | 1,231,942 | +0.10(+0.39%) |
Jun 06, 2019 | 24.49 | 24.67 | 24.37 | 24.66 | 876,884 | +0.12(+0.49%) |
Jun 05, 2019 | 23.77 | 24.56 | 23.73 | 24.53 | 1,632,754 | +0.86(+3.62%) |
Jun 04, 2019 | 23.90 | 23.98 | 23.56 | 23.68 | 1,236,640 | -0.17(-0.71%) |
Jun 03, 2019 | 23.60 | 23.90 | 23.55 | 23.85 | 800,263 | +0.27(+1.16%) |
May 31, 2019 | 23.44 | 23.75 | 23.28 | 23.57 | 599,383 | +0.02(+0.10%) |
May 30, 2019 | 23.43 | 23.62 | 23.43 | 23.55 | 569,513 | +0.15(+0.65%) |
May 29, 2019 | 23.74 | 23.78 | 23.29 | 23.40 | 982,218 | -0.37(-1.56%) |
May 28, 2019 | 23.97 | 24.13 | 23.73 | 23.77 | 1,205,911 | -0.14(-0.57%) |
May 24, 2019 | 23.94 | 24.05 | 23.86 | 23.90 | 738,826 | +0.04(+0.17%) |
May 23, 2019 | 23.85 | 23.91 | 23.63 | 23.86 | 1,042,987 | -0.07(-0.30%) |
May 22, 2019 | 23.73 | 23.97 | 23.60 | 23.93 | 2,572,761 | +0.19(+0.81%) |
May 21, 2019 | 23.59 | 23.86 | 23.59 | 23.74 | 838,883 | +0.22(+0.92%) |
May 20, 2019 | 23.77 | 23.81 | 23.44 | 23.52 | 602,074 | -0.30(-1.25%) |
May 17, 2019 | 23.72 | 23.84 | 23.62 | 23.82 | 982,946 | +0.02(+0.07%) |
May 16, 2019 | 23.68 | 23.94 | 23.68 | 23.81 | 838,879 | +0.10(+0.44%) |
May 15, 2019 | 23.54 | 23.77 | 23.50 | 23.70 | 770,979 | +0.13(+0.55%) |
May 14, 2019 | 23.48 | 23.62 | 23.35 | 23.57 | 925,833 | +0.01(+0.03%) |
May 13, 2019 | 23.51 | 23.64 | 23.42 | 23.56 | 907,875 | -0.18(-0.75%) |
May 10, 2019 | 23.47 | 23.75 | 23.37 | 23.74 | 1,196,739 | +0.27(+1.17%) |
May 09, 2019 | 23.21 | 23.52 | 23.04 | 23.47 | 790,255 | +0.21(+0.90%) |
May 08, 2019 | 23.32 | 23.51 | 23.24 | 23.26 | 832,340 | -0.03(-0.14%) |
May 07, 2019 | 23.71 | 23.76 | 23.12 | 23.29 | 779,514 | -0.49(-2.06%) |
May 06, 2019 | 23.75 | 23.95 | 23.55 | 23.78 | 870,260 | -0.07(-0.30%) |
May 03, 2019 | 23.58 | 23.91 | 23.56 | 23.85 | 966,042 | +0.36(+1.54%) |
May 02, 2019 | 23.69 | 23.90 | 23.35 | 23.49 | 1,193,088 | -0.20(-0.85%) |
May 01, 2019 | 23.39 | 23.93 | 23.15 | 23.69 | 1,588,311 | +0.54(+2.33%) |
Apr 30, 2019 | 23.00 | 23.26 | 22.97 | 23.15 | 1,011,084 | +0.11(+0.49%) |
Apr 29, 2019 | 23.32 | 23.43 | 23.00 | 23.04 | 1,069,715 | -0.30(-1.28%) |
Apr 26, 2019 | 23.23 | 23.39 | 23.16 | 23.34 | 780,426 | +0.14(+0.59%) |
Apr 25, 2019 | 23.20 | 23.28 | 23.06 | 23.20 | 1,122,458 | -0.04(-0.17%) |
Apr 24, 2019 | 23.16 | 23.43 | 23.16 | 23.24 | 1,200,252 | +0.07(+0.31%) |
Apr 23, 2019 | 22.81 | 23.19 | 22.79 | 23.17 | 900,561 | +0.36(+1.58%) |
Apr 22, 2019 | 23.05 | 23.08 | 22.54 | 22.81 | 751,357 | -0.30(-1.28%) |
Apr 18, 2019 | 22.75 | 23.16 | 22.67 | 23.11 | 832,721 | +0.39(+1.73%) |
Apr 17, 2019 | 23.04 | 23.05 | 22.55 | 22.71 | 1,420,784 | -0.33(-1.43%) |
Apr 16, 2019 | 23.46 | 23.48 | 22.88 | 23.04 | 1,741,182 | -0.42(-1.78%) |
Apr 15, 2019 | 23.64 | 23.69 | 23.39 | 23.46 | 928,160 | -0.17(-0.71%) |
Apr 12, 2019 | 23.61 | 23.68 | 23.47 | 23.63 | 1,712,495 | +0.04(+0.17%) |
Apr 11, 2019 | 23.76 | 23.86 | 23.57 | 23.59 | 1,112,899 | -0.14(-0.57%) |
Apr 10, 2019 | 23.57 | 23.73 | 23.54 | 23.72 | 1,229,917 | +0.34(+1.47%) |
Apr 09, 2019 | 23.50 | 23.63 | 23.36 | 23.38 | 964,299 | -0.12(-0.51%) |
Apr 08, 2019 | 23.59 | 23.64 | 23.40 | 23.50 | 865,480 | -0.13(-0.54%) |
Apr 05, 2019 | 23.68 | 23.82 | 23.58 | 23.63 | 1,305,120 | -0.02(-0.10%) |
Apr 04, 2019 | 23.80 | 23.92 | 23.52 | 23.65 | 968,844 | -0.10(-0.40%) |
Apr 03, 2019 | 23.73 | 23.95 | 23.60 | 23.75 | 1,887,576 | +0.07(+0.30%) |
Apr 02, 2019 | 23.66 | 23.68 | 23.48 | 23.68 | 5,828,356 | -0.12(-0.51%) |
Apr 01, 2019 | 23.77 | 23.91 | 23.51 | 23.80 | 1,355,193 | +0.04(+0.17%) |
Mar 29, 2019 | 23.78 | 23.88 | 23.62 | 23.76 | 1,069,607 | +0.02(+0.07%) |
Mar 28, 2019 | 23.43 | 23.76 | 23.40 | 23.74 | 1,604,708 | +0.31(+1.33%) |
Mar 27, 2019 | 23.47 | 23.61 | 23.25 | 23.43 | 1,068,683 | +0.02(+0.07%) |
Mar 26, 2019 | 23.15 | 23.41 | 23.09 | 23.41 | 1,022,334 | +0.37(+1.59%) |
Mar 25, 2019 | 22.98 | 23.15 | 22.79 | 23.05 | 995,220 | +0.06(+0.28%) |
Mar 22, 2019 | 23.14 | 23.33 | 22.82 | 22.98 | 1,935,395 | -0.10(-0.45%) |
Mar 21, 2019 | 22.74 | 23.25 | 22.74 | 23.09 | 1,155,073 | +0.32(+1.40%) |
Mar 20, 2019 | 22.74 | 22.96 | 22.43 | 22.77 | 1,149,279 | +0.05(+0.21%) |
Mar 19, 2019 | 22.84 | 22.85 | 22.61 | 22.72 | 995,231 | -0.08(-0.35%) |
Mar 18, 2019 | 22.76 | 22.92 | 22.61 | 22.80 | 1,035,112 | +0.04(+0.18%) |
Mar 15, 2019 | 22.70 | 22.78 | 22.59 | 22.76 | 1,334,500 | +0.06(+0.28%) |
Mar 14, 2019 | 22.70 | 22.70 | 22.57 | 22.69 | 609,227 | +0.06(+0.28%) |
Mar 13, 2019 | 22.67 | 22.90 | 22.59 | 22.63 | 640,252 | +0.06(+0.28%) |
Mar 12, 2019 | 22.59 | 22.77 | 22.46 | 22.57 | 693,272 | +0.03(+0.14%) |
Mar 11, 2019 | 22.29 | 22.53 | 22.19 | 22.53 | 883,908 | +0.33(+1.47%) |
Mar 08, 2019 | 22.06 | 22.22 | 22.02 | 22.21 | 410,287 | +0.16(+0.72%) |
Mar 07, 2019 | 22.02 | 22.28 | 22.02 | 22.05 | 771,871 | +0.06(+0.25%) |
Mar 06, 2019 | 22.18 | 22.28 | 21.94 | 21.99 | 594,986 | -0.16(-0.72%) |
Mar 05, 2019 | 22.06 | 22.27 | 21.97 | 22.15 | 538,868 | +0.07(+0.33%) |
Mar 04, 2019 | 22.03 | 22.10 | 21.70 | 22.08 | 830,135 | +0.05(+0.22%) |
Mar 01, 2019 | 22.16 | 22.16 | 21.66 | 22.03 | 994,766 | -0.06(-0.25%) |
Feb 28, 2019 | 22.10 | 22.28 | 21.94 | 22.09 | 1,912,566 | +0.00(+0.00%) |
Feb 27, 2019 | 22.26 | 22.30 | 21.96 | 22.09 | 764,005 | -0.20(-0.90%) |
Feb 26, 2019 | 22.42 | 22.48 | 22.16 | 22.29 | 1,288,788 | -0.03(-0.14%) |
Feb 25, 2019 | 22.52 | 22.56 | 22.28 | 22.32 | 1,027,676 | -0.16(-0.71%) |
Feb 22, 2019 | 22.65 | 22.74 | 22.48 | 22.48 | 978,999 | -0.11(-0.49%) |
Feb 21, 2019 | 22.45 | 22.62 | 22.38 | 22.59 | 1,219,396 | +0.06(+0.25%) |
Feb 20, 2019 | 22.83 | 22.86 | 22.38 | 22.53 | 1,272,835 | -0.38(-1.66%) |
Feb 19, 2019 | 22.80 | 23.00 | 22.79 | 22.92 | 1,276,660 | +0.08(+0.35%) |
Feb 15, 2019 | 22.57 | 22.87 | 21.93 | 22.84 | 8,402,610 | +0.26(+1.16%) |
Feb 14, 2019 | 22.38 | 22.84 | 22.30 | 22.57 | 1,748,747 | +0.21(+0.92%) |
Feb 13, 2019 | 22.45 | 22.59 | 22.28 | 22.37 | 708,099 | -0.17(-0.74%) |
Feb 12, 2019 | 22.65 | 22.69 | 22.42 | 22.53 | 990,020 | -0.06(-0.28%) |
Feb 11, 2019 | 22.42 | 22.61 | 22.33 | 22.60 | 760,074 | +0.19(+0.85%) |
Feb 08, 2019 | 22.30 | 22.47 | 22.25 | 22.41 | 489,436 | +0.07(+0.32%) |
Feb 07, 2019 | 21.97 | 22.36 | 21.84 | 22.34 | 985,484 | +0.27(+1.22%) |
Feb 06, 2019 | 22.13 | 22.13 | 21.94 | 22.07 | 469,924 | -0.09(-0.39%) |
Feb 05, 2019 | 22.11 | 22.22 | 21.86 | 22.15 | 440,811 | +0.06(+0.25%) |
Feb 04, 2019 | 21.82 | 22.11 | 21.67 | 22.10 | 547,728 | +0.29(+1.35%) |
Feb 01, 2019 | 21.98 | 21.99 | 21.46 | 21.80 | 675,571 | -0.10(-0.47%) |
Jan 31, 2019 | 21.82 | 21.96 | 21.66 | 21.91 | 847,005 | +0.08(+0.36%) |
Jan 30, 2019 | 21.84 | 22.05 | 21.69 | 21.83 | 1,559,406 | +0.04(+0.18%) |
Jan 29, 2019 | 21.65 | 21.81 | 21.50 | 21.79 | 917,921 | +0.13(+0.62%) |
Jan 28, 2019 | 21.38 | 21.65 | 21.35 | 21.65 | 935,587 | +0.20(+0.92%) |
Jan 25, 2019 | 21.14 | 21.48 | 21.14 | 21.46 | 731,468 | +0.40(+1.92%) |
Jan 24, 2019 | 21.12 | 21.33 | 20.97 | 21.05 | 517,921 | -0.09(-0.41%) |
Jan 23, 2019 | 21.43 | 21.50 | 21.08 | 21.14 | 859,253 | -0.24(-1.11%) |
Jan 22, 2019 | 21.33 | 21.42 | 21.16 | 21.38 | 903,805 | +0.02(+0.11%) |
Jan 18, 2019 | 21.35 | 21.46 | 21.19 | 21.35 | 492,701 | +0.04(+0.19%) |
Jan 17, 2019 | 21.16 | 21.33 | 21.07 | 21.31 | 658,401 | +0.13(+0.64%) |
Jan 16, 2019 | 20.77 | 21.19 | 20.70 | 21.18 | 711,290 | +0.43(+2.06%) |
Jan 15, 2019 | 20.63 | 20.85 | 20.56 | 20.75 | 576,856 | +0.17(+0.85%) |
Jan 14, 2019 | 20.77 | 20.82 | 20.54 | 20.58 | 665,006 | -0.25(-1.22%) |
Jan 11, 2019 | 20.66 | 20.88 | 20.47 | 20.83 | 640,208 | +0.18(+0.88%) |
Jan 10, 2019 | 20.20 | 20.70 | 20.06 | 20.65 | 1,080,867 | +0.43(+2.11%) |
Jan 09, 2019 | 20.24 | 20.36 | 20.00 | 20.22 | 1,257,905 | -0.02(-0.08%) |
Jan 08, 2019 | 19.82 | 20.31 | 19.80 | 20.24 | 1,183,166 | +0.58(+2.94%) |
Jan 07, 2019 | 19.34 | 19.79 | 19.24 | 19.66 | 1,258,869 | +0.41(+2.14%) |
Jan 04, 2019 | 19.16 | 19.45 | 19.04 | 19.25 | 1,314,039 | +0.19(+1.00%) |
Jan 03, 2019 | 19.15 | 19.45 | 19.01 | 19.06 | 1,403,891 | -0.11(-0.58%) |
Jan 02, 2019 | 19.40 | 19.40 | 18.97 | 19.17 | 1,413,563 | -0.51(-2.61%) |
Dec 31, 2018 | 19.49 | 19.69 | 19.15 | 19.68 | 1,252,736 | +0.17(+0.85%) |
Dec 28, 2018 | 19.47 | 19.64 | 19.26 | 19.52 | 1,273,086 | +0.21(+1.10%) |
Dec 27, 2018 | 18.95 | 19.31 | 18.71 | 19.31 | 1,828,296 | +0.23(+1.20%) |
Dec 26, 2018 | 18.32 | 19.10 | 18.30 | 19.08 | 1,685,886 | +0.76(+4.13%) |
Dec 24, 2018 | 19.13 | 19.13 | 18.32 | 18.32 | 748,860 | -0.84(-4.40%) |
Dec 21, 2018 | 19.57 | 19.91 | 19.12 | 19.16 | 3,910,812 | -0.37(-1.89%) |
Dec 20, 2018 | 20.08 | 20.08 | 19.49 | 19.53 | 1,090,547 | -0.52(-2.59%) |
Dec 19, 2018 | 20.20 | 20.38 | 19.97 | 20.05 | 1,123,580 | -0.13(-0.66%) |
Dec 18, 2018 | 20.11 | 20.24 | 19.97 | 20.19 | 1,249,366 | +0.28(+1.42%) |
Dec 17, 2018 | 20.44 | 20.52 | 19.77 | 19.90 | 1,298,013 | -0.51(-2.51%) |
Dec 14, 2018 | 20.58 | 20.61 | 20.27 | 20.42 | 764,482 | -0.23(-1.11%) |
Dec 13, 2018 | 20.74 | 21.19 | 20.63 | 20.64 | 1,115,861 | -0.04(-0.19%) |
Dec 12, 2018 | 21.21 | 21.29 | 20.68 | 20.68 | 1,211,597 | -0.35(-1.65%) |
Dec 11, 2018 | 21.08 | 21.23 | 20.95 | 21.03 | 1,017,639 | +0.06(+0.30%) |
Dec 10, 2018 | 21.06 | 21.10 | 20.61 | 20.97 | 944,738 | -0.09(-0.45%) |
Dec 07, 2018 | 21.26 | 21.26 | 20.94 | 21.06 | 590,349 | -0.22(-1.04%) |
Dec 06, 2018 | 20.62 | 21.30 | 20.38 | 21.28 | 1,326,796 | +0.60(+2.89%) |
Dec 04, 2018 | 21.02 | 21.18 | 20.62 | 20.68 | 920,071 | -0.32(-1.54%) |
Dec 03, 2018 | 21.18 | 21.21 | 20.90 | 21.01 | 791,518 | -0.09(-0.41%) |
Nov 30, 2018 | 20.94 | 21.14 | 20.88 | 21.09 | 1,200,894 | +0.17(+0.79%) |
Nov 29, 2018 | 21.12 | 21.12 | 20.81 | 20.93 | 851,155 | -0.19(-0.90%) |
Nov 28, 2018 | 20.93 | 21.14 | 20.81 | 21.12 | 1,157,509 | +0.17(+0.82%) |
Nov 27, 2018 | 20.70 | 20.98 | 20.69 | 20.95 | 728,306 | +0.22(+1.06%) |
Nov 26, 2018 | 21.00 | 21.07 | 20.62 | 20.73 | 1,525,306 | -0.20(-0.97%) |
Nov 23, 2018 | 20.92 | 21.16 | 20.72 | 20.93 | 402,234 | -0.09(-0.41%) |
Nov 21, 2018 | 21.02 | 21.02 | 21.02 | 0 | +0.27(+1.28%) | |
Nov 20, 2018 | 20.69 | 20.89 | 20.47 | 20.75 | 1,482,237 | -0.03(-0.15%) |
Nov 19, 2018 | 20.72 | 20.91 | 20.51 | 20.78 | 1,570,125 | +0.09(+0.42%) |
Nov 16, 2018 | 20.39 | 20.71 | 20.35 | 20.69 | 3,687,592 | +0.21(+1.03%) |
Nov 15, 2018 | 20.44 | 20.48 | 20.13 | 20.48 | 602,560 | -0.05(-0.23%) |
Nov 14, 2018 | 20.48 | 20.69 | 20.41 | 20.53 | 730,539 | +0.14(+0.69%) |
Nov 13, 2018 | 20.74 | 20.80 | 20.29 | 20.39 | 3,106,288 | -0.32(-1.55%) |
Nov 12, 2018 | 20.70 | 20.94 | 20.66 | 20.71 | 670,355 | +0.01(+0.04%) |
Nov 09, 2018 | 20.81 | 20.87 | 20.54 | 20.70 | 757,394 | -0.11(-0.53%) |
Nov 08, 2018 | 20.76 | 20.81 | 20.54 | 20.81 | 486,540 | +0.05(+0.23%) |
Nov 07, 2018 | 20.64 | 20.78 | 20.46 | 20.76 | 626,176 | +0.20(+0.99%) |
Nov 06, 2018 | 20.47 | 20.63 | 20.38 | 20.56 | 888,577 | +0.11(+0.54%) |
Nov 05, 2018 | 20.18 | 20.66 | 20.18 | 20.45 | 677,184 | +0.15(+0.73%) |
Nov 02, 2018 | 20.54 | 20.70 | 19.84 | 20.30 | 1,593,372 | -0.33(-1.60%) |
Nov 01, 2018 | 20.79 | 20.94 | 20.59 | 20.63 | 808,915 | -0.11(-0.53%) |
Oct 31, 2018 | 21.07 | 21.09 | 20.59 | 20.74 | 865,665 | -0.26(-1.23%) |
Oct 30, 2018 | 20.94 | 21.20 | 20.87 | 21.00 | 769,151 | +0.13(+0.63%) |
Oct 29, 2018 | 20.78 | 21.09 | 20.71 | 20.87 | 876,388 | +0.29(+1.40%) |
Oct 26, 2018 | 20.98 | 20.98 | 20.31 | 20.58 | 995,639 | -0.41(-1.97%) |
Oct 25, 2018 | 20.66 | 21.04 | 20.50 | 20.99 | 671,451 | +0.35(+1.70%) |
Oct 24, 2018 | 20.45 | 20.91 | 20.40 | 20.64 | 725,502 | +0.22(+1.07%) |
Oct 23, 2018 | 20.13 | 20.52 | 20.03 | 20.42 | 604,301 | +0.16(+0.81%) |
Oct 22, 2018 | 20.56 | 20.74 | 20.24 | 20.26 | 515,069 | -0.23(-1.10%) |
Oct 19, 2018 | 20.35 | 20.59 | 20.29 | 20.49 | 660,428 | +0.14(+0.69%) |
Oct 18, 2018 | 20.52 | 20.69 | 20.27 | 20.35 | 637,463 | -0.19(-0.91%) |
Oct 17, 2018 | 20.46 | 20.57 | 20.23 | 20.53 | 861,451 | +0.08(+0.38%) |
Oct 16, 2018 | 20.05 | 20.53 | 19.91 | 20.45 | 775,179 | +0.46(+2.30%) |
Oct 15, 2018 | 19.83 | 20.24 | 19.83 | 19.99 | 719,108 | +0.16(+0.83%) |
Oct 12, 2018 | 20.06 | 20.20 | 19.63 | 19.83 | 1,067,013 | -0.02(-0.12%) |
Oct 11, 2018 | 20.49 | 20.60 | 19.77 | 19.85 | 1,277,997 | -0.74(-3.60%) |
Oct 10, 2018 | 20.89 | 21.06 | 20.59 | 20.59 | 1,188,747 | -0.40(-1.90%) |
Oct 09, 2018 | 20.86 | 21.09 | 20.80 | 20.99 | 961,044 | +0.11(+0.52%) |
Oct 08, 2018 | 20.56 | 20.96 | 20.56 | 20.88 | 778,823 | +0.38(+1.87%) |
Oct 05, 2018 | 20.39 | 20.63 | 20.39 | 20.50 | 664,400 | +0.09(+0.46%) |
Oct 04, 2018 | 20.62 | 20.67 | 20.18 | 20.41 | 1,314,289 | -0.30(-1.47%) |
Oct 03, 2018 | 21.07 | 21.16 | 20.58 | 20.71 | 1,308,522 | -0.34(-1.59%) |
Oct 02, 2018 | 21.18 | 21.23 | 21.00 | 21.05 | 619,677 | -0.11(-0.52%) |
Oct 01, 2018 | 21.49 | 21.49 | 21.07 | 21.16 | 1,930,689 | -0.30(-1.42%) |
Sep 28, 2018 | 21.20 | 21.46 | 21.13 | 21.46 | 796,896 | +0.37(+1.74%) |
Sep 27, 2018 | 21.13 | 21.25 | 21.05 | 21.09 | 679,873 | +0.08(+0.40%) |
Sep 26, 2018 | 21.18 | 21.31 | 21.00 | 21.01 | 1,154,906 | -0.26(-1.24%) |
Sep 25, 2018 | 21.37 | 21.50 | 21.25 | 21.27 | 1,254,797 | -0.03(-0.15%) |
Sep 24, 2018 | 21.69 | 21.72 | 21.19 | 21.30 | 1,082,845 | -0.40(-1.86%) |
Sep 21, 2018 | 21.80 | 21.95 | 21.70 | 21.71 | 2,254,990 | -0.12(-0.53%) |
Sep 20, 2018 | 21.48 | 21.89 | 21.41 | 21.83 | 1,230,982 | +0.35(+1.63%) |
Sep 19, 2018 | 21.96 | 21.99 | 21.46 | 21.48 | 1,082,690 | -0.47(-2.12%) |
Sep 18, 2018 | 22.13 | 22.22 | 21.91 | 21.94 | 720,043 | -0.17(-0.77%) |
Sep 17, 2018 | 22.07 | 22.17 | 21.93 | 22.11 | 605,032 | +0.05(+0.25%) |
Sep 14, 2018 | 22.14 | 22.22 | 21.77 | 22.06 | 778,776 | -0.09(-0.39%) |
Sep 13, 2018 | 22.16 | 22.28 | 22.06 | 22.14 | 686,496 | +0.09(+0.42%) |
Sep 12, 2018 | 22.10 | 22.16 | 22.01 | 22.05 | 603,979 | -0.05(-0.21%) |
Sep 11, 2018 | 22.00 | 22.19 | 21.89 | 22.10 | 699,419 | +0.07(+0.32%) |
Sep 10, 2018 | 22.11 | 22.22 | 21.98 | 22.03 | 673,629 | +0.08(+0.35%) |
Sep 07, 2018 | 22.12 | 22.14 | 21.86 | 21.95 | 583,406 | -0.25(-1.12%) |
Sep 06, 2018 | 22.28 | 22.34 | 22.18 | 22.20 | 628,931 | -0.02(-0.10%) |
Sep 05, 2018 | 22.00 | 22.31 | 21.93 | 22.22 | 1,278,087 | +0.20(+0.92%) |
Sep 04, 2018 | 22.39 | 22.46 | 21.97 | 22.02 | 719,225 | -0.41(-1.84%) |
Aug 31, 2018 | 22.43 | 22.43 | 22.43 | 0 | +0.16(+0.70%) | |
Aug 30, 2018 | 22.32 | 22.37 | 22.18 | 22.28 | 549,258 | -0.04(-0.18%) |
Aug 29, 2018 | 22.36 | 22.45 | 22.25 | 22.32 | 996,591 | -0.01(-0.03%) |
Aug 28, 2018 | 22.09 | 22.36 | 22.01 | 22.32 | 784,837 | +0.23(+1.05%) |
Aug 27, 2018 | 22.16 | 22.19 | 22.00 | 22.09 | 569,695 | -0.02(-0.07%) |
Aug 24, 2018 | 21.91 | 22.14 | 21.82 | 22.11 | 672,396 | +0.22(+0.99%) |
Aug 23, 2018 | 21.91 | 22.04 | 21.83 | 21.89 | 1,055,627 | -0.02(-0.07%) |
Aug 22, 2018 | 22.11 | 22.14 | 21.84 | 21.91 | 1,022,684 | -0.25(-1.12%) |
Aug 21, 2018 | 22.40 | 22.42 | 22.13 | 22.15 | 1,131,310 | -0.28(-1.24%) |
Aug 20, 2018 | 22.40 | 22.49 | 22.35 | 22.43 | 737,524 | +0.10(+0.45%) |
Aug 17, 2018 | 22.01 | 22.36 | 21.95 | 22.33 | 1,408,762 | +0.34(+1.55%) |
Aug 16, 2018 | 21.86 | 22.04 | 21.73 | 21.99 | 1,193,117 | +0.12(+0.53%) |
Aug 15, 2018 | 21.71 | 21.92 | 21.71 | 21.88 | 792,009 | +0.19(+0.86%) |
Aug 14, 2018 | 21.49 | 21.80 | 21.46 | 21.69 | 696,310 | +0.26(+1.23%) |
Aug 13, 2018 | 21.43 | 21.51 | 21.33 | 21.43 | 704,054 | -0.02(-0.11%) |
Aug 10, 2018 | 21.75 | 21.81 | 21.43 | 21.45 | 733,264 | -0.30(-1.39%) |
Aug 09, 2018 | 21.61 | 21.79 | 21.54 | 21.75 | 920,046 | +0.12(+0.57%) |
Aug 08, 2018 | 21.80 | 21.80 | 21.34 | 21.63 | 3,124,545 | -0.04(-0.18%) |
Aug 07, 2018 | 21.58 | 21.70 | 21.33 | 21.67 | 912,490 | +0.09(+0.39%) |
Aug 06, 2018 | 21.74 | 21.81 | 21.56 | 21.58 | 1,063,939 | -0.15(-0.71%) |
Aug 03, 2018 | 21.47 | 21.76 | 21.47 | 21.74 | 779,529 | +0.29(+1.33%) |
Aug 02, 2018 | 21.43 | 21.64 | 21.40 | 21.45 | 1,155,985 | -0.02(-0.07%) |