Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.51 | 24.93 | 24.41 | 24.52 | 6,683,402 | +0.04(+0.17%) |
Jun 27, 2019 | 24.18 | 24.52 | 24.17 | 24.48 | 1,187,268 | +0.45(+1.89%) |
Jun 26, 2019 | 24.61 | 24.67 | 23.96 | 24.03 | 990,015 | -0.58(-2.36%) |
Jun 25, 2019 | 25.06 | 25.26 | 24.60 | 24.61 | 1,090,075 | -0.40(-1.58%) |
Jun 24, 2019 | 25.31 | 25.36 | 24.88 | 25.01 | 1,672,766 | -0.23(-0.90%) |
Jun 21, 2019 | 25.36 | 25.36 | 25.09 | 25.23 | 3,143,441 | -0.26(-1.01%) |
Jun 20, 2019 | 25.49 | 25.57 | 25.34 | 25.49 | 1,086,587 | +0.15(+0.57%) |
Jun 19, 2019 | 25.27 | 25.44 | 25.12 | 25.35 | 1,512,698 | +0.11(+0.42%) |
Jun 18, 2019 | 25.41 | 25.55 | 25.15 | 25.24 | 2,128,715 | -0.02(-0.06%) |
Jun 17, 2019 | 25.14 | 25.36 | 25.07 | 25.26 | 1,353,394 | +0.11(+0.45%) |
Jun 14, 2019 | 25.09 | 25.28 | 25.06 | 25.15 | 845,687 | +0.03(+0.13%) |
Jun 13, 2019 | 25.04 | 25.22 | 24.93 | 25.11 | 1,653,152 | +0.16(+0.65%) |
Jun 12, 2019 | 24.80 | 25.09 | 24.79 | 24.95 | 938,018 | +0.16(+0.65%) |
Jun 11, 2019 | 24.87 | 24.87 | 24.53 | 24.79 | 1,599,364 | +0.02(+0.10%) |
Jun 10, 2019 | 24.75 | 24.85 | 24.64 | 24.77 | 1,624,281 | +0.02(+0.07%) |
Jun 07, 2019 | 24.77 | 25.04 | 24.71 | 24.75 | 1,232,071 | +0.10(+0.39%) |
Jun 06, 2019 | 24.49 | 24.67 | 24.37 | 24.65 | 876,976 | +0.12(+0.49%) |
Jun 05, 2019 | 23.77 | 24.56 | 23.73 | 24.53 | 1,632,925 | +0.86(+3.62%) |
Jun 04, 2019 | 23.90 | 23.97 | 23.55 | 23.68 | 1,236,769 | -0.17(-0.71%) |
Jun 03, 2019 | 23.59 | 23.89 | 23.55 | 23.84 | 800,347 | +0.27(+1.17%) |
May 31, 2019 | 23.43 | 23.75 | 23.28 | 23.57 | 599,446 | +0.02(+0.10%) |
May 30, 2019 | 23.42 | 23.62 | 23.42 | 23.55 | 569,573 | +0.15(+0.65%) |
May 29, 2019 | 23.74 | 23.78 | 23.29 | 23.39 | 982,321 | -0.37(-1.56%) |
May 28, 2019 | 23.97 | 24.12 | 23.73 | 23.76 | 1,206,037 | -0.14(-0.57%) |
May 24, 2019 | 23.94 | 24.04 | 23.86 | 23.90 | 738,903 | +0.04(+0.17%) |
May 23, 2019 | 23.84 | 23.91 | 23.63 | 23.86 | 1,043,096 | -0.07(-0.30%) |
May 22, 2019 | 23.73 | 23.97 | 23.59 | 23.93 | 2,573,030 | +0.19(+0.81%) |
May 21, 2019 | 23.59 | 23.86 | 23.59 | 23.74 | 838,971 | +0.22(+0.92%) |
May 20, 2019 | 23.77 | 23.81 | 23.43 | 23.52 | 602,137 | -0.30(-1.25%) |
May 17, 2019 | 23.71 | 23.84 | 23.62 | 23.82 | 983,049 | +0.02(+0.07%) |
May 16, 2019 | 23.67 | 23.94 | 23.67 | 23.80 | 838,967 | +0.10(+0.44%) |
May 15, 2019 | 23.54 | 23.76 | 23.50 | 23.70 | 771,060 | +0.13(+0.55%) |
May 14, 2019 | 23.47 | 23.62 | 23.34 | 23.57 | 925,930 | +0.01(+0.03%) |
May 13, 2019 | 23.51 | 23.63 | 23.41 | 23.56 | 907,971 | -0.18(-0.75%) |
May 10, 2019 | 23.47 | 23.75 | 23.37 | 23.74 | 1,196,864 | +0.27(+1.17%) |
May 09, 2019 | 23.21 | 23.51 | 23.04 | 23.47 | 790,338 | +0.21(+0.90%) |
May 08, 2019 | 23.32 | 23.51 | 23.24 | 23.26 | 832,427 | -0.03(-0.14%) |
May 07, 2019 | 23.71 | 23.75 | 23.12 | 23.29 | 779,596 | -0.49(-2.06%) |
May 06, 2019 | 23.75 | 23.95 | 23.55 | 23.78 | 870,352 | -0.07(-0.30%) |
May 03, 2019 | 23.58 | 23.90 | 23.56 | 23.85 | 966,143 | +0.36(+1.54%) |
May 02, 2019 | 23.68 | 23.90 | 23.34 | 23.49 | 1,193,213 | -0.20(-0.85%) |
May 01, 2019 | 23.38 | 23.93 | 23.15 | 23.69 | 1,588,478 | +0.54(+2.33%) |
Apr 30, 2019 | 23.00 | 23.26 | 22.97 | 23.15 | 1,011,190 | +0.11(+0.49%) |
Apr 29, 2019 | 23.32 | 23.43 | 23.00 | 23.04 | 1,069,827 | -0.30(-1.28%) |
Apr 26, 2019 | 23.23 | 23.39 | 23.16 | 23.34 | 780,508 | +0.14(+0.59%) |
Apr 25, 2019 | 23.19 | 23.27 | 23.06 | 23.20 | 1,122,576 | -0.04(-0.17%) |
Apr 24, 2019 | 23.15 | 23.43 | 23.15 | 23.24 | 1,200,378 | +0.07(+0.31%) |
Apr 23, 2019 | 22.81 | 23.19 | 22.78 | 23.17 | 900,656 | +0.36(+1.58%) |
Apr 22, 2019 | 23.05 | 23.08 | 22.54 | 22.81 | 751,436 | -0.30(-1.28%) |
Apr 18, 2019 | 22.74 | 23.15 | 22.67 | 23.11 | 832,808 | +0.39(+1.73%) |
Apr 17, 2019 | 23.04 | 23.05 | 22.54 | 22.71 | 1,420,933 | -0.33(-1.43%) |
Apr 16, 2019 | 23.46 | 23.47 | 22.88 | 23.04 | 1,741,364 | -0.42(-1.78%) |
Apr 15, 2019 | 23.63 | 23.69 | 23.39 | 23.46 | 928,258 | -0.17(-0.71%) |
Apr 12, 2019 | 23.61 | 23.68 | 23.47 | 23.63 | 1,712,674 | +0.04(+0.17%) |
Apr 11, 2019 | 23.76 | 23.86 | 23.57 | 23.59 | 1,113,016 | -0.14(-0.57%) |
Apr 10, 2019 | 23.57 | 23.73 | 23.54 | 23.72 | 1,230,046 | +0.34(+1.47%) |
Apr 09, 2019 | 23.50 | 23.63 | 23.36 | 23.38 | 964,400 | -0.12(-0.51%) |
Apr 08, 2019 | 23.59 | 23.64 | 23.40 | 23.50 | 865,571 | -0.13(-0.54%) |
Apr 05, 2019 | 23.68 | 23.82 | 23.58 | 23.63 | 1,305,257 | -0.02(-0.10%) |
Apr 04, 2019 | 23.80 | 23.92 | 23.52 | 23.65 | 968,946 | -0.10(-0.40%) |
Apr 03, 2019 | 23.73 | 23.95 | 23.59 | 23.75 | 1,887,773 | +0.07(+0.30%) |
Apr 02, 2019 | 23.66 | 23.68 | 23.47 | 23.67 | 5,828,967 | -0.12(-0.51%) |
Apr 01, 2019 | 23.77 | 23.91 | 23.51 | 23.79 | 1,355,335 | +0.04(+0.17%) |
Mar 29, 2019 | 23.78 | 23.88 | 23.62 | 23.75 | 1,069,719 | +0.02(+0.07%) |
Mar 28, 2019 | 23.43 | 23.76 | 23.40 | 23.74 | 1,604,876 | +0.31(+1.33%) |
Mar 27, 2019 | 23.47 | 23.61 | 23.24 | 23.43 | 1,068,795 | +0.02(+0.07%) |
Mar 26, 2019 | 23.15 | 23.41 | 23.08 | 23.41 | 1,022,441 | +0.37(+1.59%) |
Mar 25, 2019 | 22.98 | 23.15 | 22.79 | 23.04 | 995,323 | +0.06(+0.28%) |
Mar 22, 2019 | 23.14 | 23.33 | 22.82 | 22.98 | 1,935,597 | -0.10(-0.45%) |
Mar 21, 2019 | 22.74 | 23.24 | 22.74 | 23.08 | 1,155,193 | +0.32(+1.40%) |
Mar 20, 2019 | 22.74 | 22.96 | 22.43 | 22.76 | 1,149,399 | +0.05(+0.21%) |
Mar 19, 2019 | 22.84 | 22.84 | 22.60 | 22.72 | 995,335 | -0.08(-0.35%) |
Mar 18, 2019 | 22.76 | 22.92 | 22.61 | 22.80 | 1,035,220 | +0.04(+0.18%) |
Mar 15, 2019 | 22.70 | 22.78 | 22.59 | 22.76 | 1,334,640 | +0.06(+0.28%) |
Mar 14, 2019 | 22.70 | 22.70 | 22.57 | 22.69 | 609,291 | +0.06(+0.28%) |
Mar 13, 2019 | 22.67 | 22.90 | 22.58 | 22.63 | 640,318 | +0.06(+0.28%) |
Mar 12, 2019 | 22.59 | 22.76 | 22.46 | 22.56 | 693,344 | +0.03(+0.14%) |
Mar 11, 2019 | 22.29 | 22.53 | 22.19 | 22.53 | 884,000 | +0.33(+1.47%) |
Mar 08, 2019 | 22.05 | 22.22 | 22.01 | 22.21 | 410,330 | +0.16(+0.72%) |
Mar 07, 2019 | 22.02 | 22.28 | 22.01 | 22.05 | 771,951 | +0.06(+0.25%) |
Mar 06, 2019 | 22.18 | 22.28 | 21.94 | 21.99 | 595,048 | -0.16(-0.72%) |
Mar 05, 2019 | 22.06 | 22.27 | 21.97 | 22.15 | 538,924 | +0.07(+0.33%) |
Mar 04, 2019 | 22.03 | 22.10 | 21.69 | 22.08 | 830,221 | +0.05(+0.22%) |
Mar 01, 2019 | 22.16 | 22.16 | 21.65 | 22.03 | 994,870 | -0.06(-0.25%) |
Feb 28, 2019 | 22.10 | 22.28 | 21.94 | 22.09 | 1,912,766 | +0.00(+0.00%) |
Feb 27, 2019 | 22.25 | 22.30 | 21.96 | 22.09 | 764,084 | -0.20(-0.90%) |
Feb 26, 2019 | 22.41 | 22.48 | 22.16 | 22.29 | 1,288,923 | -0.03(-0.14%) |
Feb 25, 2019 | 22.52 | 22.56 | 22.28 | 22.32 | 1,027,784 | -0.16(-0.71%) |
Feb 22, 2019 | 22.65 | 22.74 | 22.48 | 22.48 | 979,102 | -0.11(-0.49%) |
Feb 21, 2019 | 22.44 | 22.62 | 22.37 | 22.59 | 1,219,524 | +0.06(+0.25%) |
Feb 20, 2019 | 22.83 | 22.86 | 22.38 | 22.53 | 1,272,968 | -0.38(-1.66%) |
Feb 19, 2019 | 22.79 | 22.99 | 22.79 | 22.91 | 1,276,793 | +0.08(+0.35%) |
Feb 15, 2019 | 22.57 | 22.87 | 21.93 | 22.83 | 8,403,488 | +0.26(+1.16%) |
Feb 14, 2019 | 22.38 | 22.84 | 22.30 | 22.57 | 1,748,930 | +0.21(+0.92%) |
Feb 13, 2019 | 22.45 | 22.59 | 22.28 | 22.37 | 708,173 | -0.17(-0.74%) |
Feb 12, 2019 | 22.64 | 22.68 | 22.42 | 22.53 | 990,124 | -0.06(-0.28%) |
Feb 11, 2019 | 22.42 | 22.60 | 22.33 | 22.60 | 760,154 | +0.19(+0.85%) |
Feb 08, 2019 | 22.29 | 22.47 | 22.25 | 22.41 | 489,488 | +0.07(+0.32%) |
Feb 07, 2019 | 21.97 | 22.36 | 21.84 | 22.33 | 985,588 | +0.27(+1.22%) |
Feb 06, 2019 | 22.13 | 22.13 | 21.94 | 22.06 | 469,974 | -0.09(-0.39%) |
Feb 05, 2019 | 22.11 | 22.22 | 21.86 | 22.15 | 440,857 | +0.06(+0.25%) |
Feb 04, 2019 | 21.82 | 22.10 | 21.67 | 22.10 | 547,786 | +0.29(+1.35%) |
Feb 01, 2019 | 21.98 | 21.98 | 21.46 | 21.80 | 675,642 | -0.10(-0.47%) |
Jan 31, 2019 | 21.82 | 21.96 | 21.66 | 21.90 | 847,093 | +0.08(+0.36%) |
Jan 30, 2019 | 21.83 | 22.05 | 21.69 | 21.82 | 1,559,569 | +0.04(+0.18%) |
Jan 29, 2019 | 21.64 | 21.81 | 21.50 | 21.79 | 918,017 | +0.13(+0.62%) |
Jan 28, 2019 | 21.37 | 21.65 | 21.34 | 21.65 | 935,685 | +0.20(+0.92%) |
Jan 25, 2019 | 21.14 | 21.48 | 21.14 | 21.45 | 731,545 | +0.40(+1.92%) |
Jan 24, 2019 | 21.12 | 21.33 | 20.96 | 21.05 | 517,976 | -0.09(-0.41%) |
Jan 23, 2019 | 21.43 | 21.50 | 21.08 | 21.14 | 859,343 | -0.24(-1.11%) |
Jan 22, 2019 | 21.33 | 21.41 | 21.15 | 21.37 | 903,900 | +0.02(+0.11%) |
Jan 18, 2019 | 21.34 | 21.46 | 21.19 | 21.35 | 492,753 | +0.04(+0.19%) |
Jan 17, 2019 | 21.15 | 21.33 | 21.07 | 21.31 | 658,470 | +0.13(+0.64%) |
Jan 16, 2019 | 20.77 | 21.18 | 20.70 | 21.18 | 711,364 | +0.43(+2.06%) |
Jan 15, 2019 | 20.63 | 20.85 | 20.56 | 20.75 | 576,916 | +0.17(+0.85%) |
Jan 14, 2019 | 20.77 | 20.82 | 20.54 | 20.58 | 665,076 | -0.25(-1.22%) |
Jan 11, 2019 | 20.65 | 20.88 | 20.47 | 20.83 | 640,275 | +0.18(+0.88%) |
Jan 10, 2019 | 20.20 | 20.70 | 20.06 | 20.65 | 1,080,980 | +0.43(+2.11%) |
Jan 09, 2019 | 20.24 | 20.36 | 20.00 | 20.22 | 1,258,037 | -0.02(-0.08%) |
Jan 08, 2019 | 19.82 | 20.31 | 19.80 | 20.24 | 1,183,290 | +0.58(+2.94%) |
Jan 07, 2019 | 19.34 | 19.79 | 19.24 | 19.66 | 1,259,001 | +0.41(+2.14%) |
Jan 04, 2019 | 19.16 | 19.44 | 19.04 | 19.25 | 1,314,177 | +0.19(+1.00%) |
Jan 03, 2019 | 19.15 | 19.45 | 19.01 | 19.06 | 1,404,038 | -0.11(-0.58%) |
Jan 02, 2019 | 19.40 | 19.40 | 18.97 | 19.17 | 1,413,711 | -0.51(-2.61%) |
Dec 31, 2018 | 19.48 | 19.69 | 19.14 | 19.68 | 1,252,867 | +0.17(+0.85%) |
Dec 28, 2018 | 19.47 | 19.64 | 19.26 | 19.52 | 1,273,219 | +0.21(+1.10%) |
Dec 27, 2018 | 18.95 | 19.30 | 18.70 | 19.30 | 1,828,488 | +0.23(+1.20%) |
Dec 26, 2018 | 18.32 | 19.10 | 18.30 | 19.07 | 1,686,062 | +0.76(+4.13%) |
Dec 24, 2018 | 19.13 | 19.13 | 18.32 | 18.32 | 748,938 | -0.84(-4.40%) |
Dec 21, 2018 | 19.56 | 19.91 | 19.12 | 19.16 | 3,911,221 | -0.37(-1.89%) |
Dec 20, 2018 | 20.08 | 20.08 | 19.49 | 19.53 | 1,090,661 | -0.52(-2.59%) |
Dec 19, 2018 | 20.19 | 20.37 | 19.97 | 20.05 | 1,123,698 | -0.13(-0.66%) |
Dec 18, 2018 | 20.11 | 20.24 | 19.97 | 20.18 | 1,249,497 | +0.28(+1.42%) |
Dec 17, 2018 | 20.44 | 20.52 | 19.77 | 19.90 | 1,298,149 | -0.51(-2.51%) |
Dec 14, 2018 | 20.58 | 20.61 | 20.27 | 20.41 | 764,562 | -0.23(-1.11%) |
Dec 13, 2018 | 20.74 | 21.18 | 20.63 | 20.64 | 1,115,977 | -0.04(-0.19%) |
Dec 12, 2018 | 21.21 | 21.29 | 20.67 | 20.68 | 1,211,724 | -0.35(-1.65%) |
Dec 11, 2018 | 21.07 | 21.22 | 20.95 | 21.03 | 1,017,745 | +0.06(+0.30%) |
Dec 10, 2018 | 21.06 | 21.10 | 20.61 | 20.96 | 944,837 | -0.09(-0.45%) |
Dec 07, 2018 | 21.26 | 21.26 | 20.94 | 21.06 | 590,411 | -0.22(-1.04%) |
Dec 06, 2018 | 20.62 | 21.30 | 20.37 | 21.28 | 1,326,935 | +0.60(+2.89%) |
Dec 04, 2018 | 21.02 | 21.18 | 20.61 | 20.68 | 920,167 | -0.32(-1.54%) |
Dec 03, 2018 | 21.18 | 21.21 | 20.90 | 21.00 | 791,600 | -0.09(-0.41%) |
Nov 30, 2018 | 20.93 | 21.14 | 20.88 | 21.09 | 1,201,019 | +0.17(+0.79%) |
Nov 29, 2018 | 21.12 | 21.12 | 20.81 | 20.93 | 851,244 | -0.19(-0.90%) |
Nov 28, 2018 | 20.93 | 21.14 | 20.81 | 21.12 | 1,157,630 | +0.17(+0.82%) |
Nov 27, 2018 | 20.70 | 20.97 | 20.68 | 20.94 | 728,382 | +0.22(+1.06%) |
Nov 26, 2018 | 21.00 | 21.07 | 20.62 | 20.72 | 1,525,466 | -0.20(-0.97%) |
Nov 23, 2018 | 20.92 | 21.16 | 20.72 | 20.93 | 402,276 | -0.09(-0.41%) |
Nov 21, 2018 | 21.01 | 21.01 | 21.01 | 0 | +0.27(+1.28%) | |
Nov 20, 2018 | 20.68 | 20.89 | 20.46 | 20.75 | 1,482,392 | -0.03(-0.15%) |
Nov 19, 2018 | 20.72 | 20.91 | 20.50 | 20.78 | 1,570,289 | +0.09(+0.42%) |
Nov 16, 2018 | 20.39 | 20.70 | 20.35 | 20.69 | 3,687,978 | +0.21(+1.03%) |
Nov 15, 2018 | 20.44 | 20.48 | 20.13 | 20.48 | 602,623 | -0.05(-0.23%) |
Nov 14, 2018 | 20.48 | 20.69 | 20.41 | 20.53 | 730,615 | +0.14(+0.69%) |
Nov 13, 2018 | 20.74 | 20.79 | 20.28 | 20.39 | 3,106,613 | -0.32(-1.55%) |
Nov 12, 2018 | 20.70 | 20.93 | 20.66 | 20.71 | 670,425 | +0.01(+0.04%) |
Nov 09, 2018 | 20.81 | 20.86 | 20.54 | 20.70 | 757,473 | -0.11(-0.53%) |
Nov 08, 2018 | 20.76 | 20.81 | 20.54 | 20.81 | 486,590 | +0.05(+0.23%) |
Nov 07, 2018 | 20.64 | 20.77 | 20.46 | 20.76 | 626,241 | +0.20(+0.99%) |
Nov 06, 2018 | 20.46 | 20.63 | 20.38 | 20.56 | 888,670 | +0.11(+0.54%) |
Nov 05, 2018 | 20.17 | 20.65 | 20.17 | 20.45 | 677,255 | +0.15(+0.73%) |
Nov 02, 2018 | 20.54 | 20.70 | 19.84 | 20.30 | 1,593,539 | -0.33(-1.60%) |
Nov 01, 2018 | 20.79 | 20.93 | 20.59 | 20.63 | 809,000 | -0.11(-0.53%) |
Oct 31, 2018 | 21.07 | 21.08 | 20.59 | 20.74 | 865,756 | -0.26(-1.23%) |
Oct 30, 2018 | 20.93 | 21.19 | 20.86 | 21.00 | 769,231 | +0.13(+0.63%) |
Oct 29, 2018 | 20.78 | 21.08 | 20.71 | 20.87 | 876,480 | +0.29(+1.40%) |
Oct 26, 2018 | 20.98 | 20.98 | 20.31 | 20.58 | 995,743 | -0.41(-1.97%) |
Oct 25, 2018 | 20.66 | 21.04 | 20.50 | 20.99 | 671,522 | +0.35(+1.70%) |
Oct 24, 2018 | 20.45 | 20.90 | 20.40 | 20.64 | 725,578 | +0.22(+1.07%) |
Oct 23, 2018 | 20.12 | 20.52 | 20.03 | 20.42 | 604,365 | +0.16(+0.81%) |
Oct 22, 2018 | 20.56 | 20.73 | 20.24 | 20.26 | 515,123 | -0.23(-1.10%) |
Oct 19, 2018 | 20.35 | 20.59 | 20.29 | 20.48 | 660,497 | +0.14(+0.69%) |
Oct 18, 2018 | 20.51 | 20.69 | 20.27 | 20.34 | 637,529 | -0.19(-0.91%) |
Oct 17, 2018 | 20.46 | 20.57 | 20.23 | 20.53 | 861,541 | +0.08(+0.38%) |
Oct 16, 2018 | 20.05 | 20.53 | 19.91 | 20.45 | 775,260 | +0.46(+2.30%) |
Oct 15, 2018 | 19.83 | 20.23 | 19.83 | 19.99 | 719,183 | +0.16(+0.83%) |
Oct 12, 2018 | 20.05 | 20.20 | 19.63 | 19.83 | 1,067,124 | -0.02(-0.12%) |
Oct 11, 2018 | 20.48 | 20.60 | 19.77 | 19.85 | 1,278,131 | -0.74(-3.60%) |
Oct 10, 2018 | 20.89 | 21.06 | 20.59 | 20.59 | 1,188,871 | -0.40(-1.90%) |
Oct 09, 2018 | 20.86 | 21.08 | 20.80 | 20.99 | 961,145 | +0.11(+0.52%) |
Oct 08, 2018 | 20.55 | 20.96 | 20.55 | 20.88 | 778,904 | +0.38(+1.87%) |
Oct 05, 2018 | 20.39 | 20.62 | 20.39 | 20.50 | 664,469 | +0.09(+0.46%) |
Oct 04, 2018 | 20.62 | 20.67 | 20.18 | 20.41 | 1,314,426 | -0.30(-1.47%) |
Oct 03, 2018 | 21.07 | 21.15 | 20.58 | 20.71 | 1,308,659 | -0.34(-1.59%) |
Oct 02, 2018 | 21.18 | 21.23 | 21.00 | 21.05 | 619,742 | -0.11(-0.52%) |
Oct 01, 2018 | 21.49 | 21.49 | 21.07 | 21.15 | 1,930,892 | -0.30(-1.42%) |
Sep 28, 2018 | 21.19 | 21.46 | 21.12 | 21.46 | 796,979 | +0.37(+1.74%) |
Sep 27, 2018 | 21.12 | 21.25 | 21.05 | 21.09 | 679,944 | +0.08(+0.40%) |
Sep 26, 2018 | 21.18 | 21.31 | 21.00 | 21.01 | 1,155,027 | -0.26(-1.24%) |
Sep 25, 2018 | 21.36 | 21.50 | 21.24 | 21.27 | 1,254,928 | -0.03(-0.15%) |
Sep 24, 2018 | 21.68 | 21.71 | 21.19 | 21.30 | 1,082,959 | -0.40(-1.86%) |
Sep 21, 2018 | 21.80 | 21.95 | 21.70 | 21.71 | 2,255,226 | -0.12(-0.53%) |
Sep 20, 2018 | 21.47 | 21.89 | 21.40 | 21.82 | 1,231,110 | +0.35(+1.63%) |
Sep 19, 2018 | 21.96 | 21.99 | 21.46 | 21.47 | 1,082,803 | -0.47(-2.12%) |
Sep 18, 2018 | 22.13 | 22.22 | 21.91 | 21.94 | 720,118 | -0.17(-0.77%) |
Sep 17, 2018 | 22.07 | 22.16 | 21.93 | 22.11 | 605,096 | +0.05(+0.25%) |
Sep 14, 2018 | 22.14 | 22.22 | 21.77 | 22.06 | 778,858 | -0.09(-0.39%) |
Sep 13, 2018 | 22.16 | 22.27 | 22.06 | 22.14 | 686,567 | +0.09(+0.42%) |
Sep 12, 2018 | 22.10 | 22.16 | 22.01 | 22.05 | 604,043 | -0.05(-0.21%) |
Sep 11, 2018 | 21.99 | 22.19 | 21.89 | 22.10 | 699,492 | +0.07(+0.32%) |
Sep 10, 2018 | 22.11 | 22.22 | 21.98 | 22.03 | 673,700 | +0.08(+0.35%) |
Sep 07, 2018 | 22.12 | 22.13 | 21.85 | 21.95 | 583,467 | -0.25(-1.12%) |
Sep 06, 2018 | 22.28 | 22.34 | 22.17 | 22.20 | 628,997 | -0.02(-0.10%) |
Sep 05, 2018 | 22.00 | 22.30 | 21.92 | 22.22 | 1,278,220 | +0.20(+0.92%) |
Sep 04, 2018 | 22.39 | 22.46 | 21.96 | 22.02 | 719,300 | -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 | 22.27 | 549,315 | -0.04(-0.18%) |
Aug 29, 2018 | 22.36 | 22.45 | 22.25 | 22.31 | 996,695 | -0.01(-0.03%) |
Aug 28, 2018 | 22.09 | 22.35 | 22.00 | 22.32 | 784,919 | +0.23(+1.05%) |
Aug 27, 2018 | 22.16 | 22.19 | 22.00 | 22.09 | 569,754 | -0.02(-0.07%) |
Aug 24, 2018 | 21.90 | 22.14 | 21.82 | 22.11 | 672,466 | +0.22(+0.99%) |
Aug 23, 2018 | 21.91 | 22.04 | 21.83 | 21.89 | 1,055,737 | -0.02(-0.07%) |
Aug 22, 2018 | 22.11 | 22.14 | 21.84 | 21.90 | 1,022,791 | -0.25(-1.12%) |
Aug 21, 2018 | 22.40 | 22.42 | 22.13 | 22.15 | 1,131,429 | -0.28(-1.24%) |
Aug 20, 2018 | 22.40 | 22.49 | 22.34 | 22.43 | 737,601 | +0.10(+0.45%) |
Aug 17, 2018 | 22.00 | 22.36 | 21.94 | 22.33 | 1,408,909 | +0.34(+1.55%) |
Aug 16, 2018 | 21.86 | 22.04 | 21.73 | 21.99 | 1,193,242 | +0.12(+0.53%) |
Aug 15, 2018 | 21.71 | 21.92 | 21.71 | 21.87 | 792,092 | +0.19(+0.86%) |
Aug 14, 2018 | 21.49 | 21.80 | 21.46 | 21.69 | 696,383 | +0.26(+1.23%) |
Aug 13, 2018 | 21.43 | 21.51 | 21.32 | 21.42 | 704,127 | -0.02(-0.11%) |
Aug 10, 2018 | 21.75 | 21.81 | 21.43 | 21.45 | 733,341 | -0.30(-1.39%) |
Aug 09, 2018 | 21.61 | 21.78 | 21.54 | 21.75 | 920,143 | +0.12(+0.57%) |
Aug 08, 2018 | 21.80 | 21.80 | 21.34 | 21.63 | 3,124,871 | -0.04(-0.18%) |
Aug 07, 2018 | 21.58 | 21.70 | 21.32 | 21.66 | 912,586 | +0.09(+0.39%) |
Aug 06, 2018 | 21.74 | 21.80 | 21.56 | 21.58 | 1,064,050 | -0.15(-0.71%) |
Aug 03, 2018 | 21.47 | 21.76 | 21.47 | 21.73 | 779,611 | +0.29(+1.33%) |
Aug 02, 2018 | 21.42 | 21.63 | 21.39 | 21.45 | 1,156,106 | -0.02(-0.07%) |
Aug 01, 2018 | 21.26 | 21.55 | 20.94 | 21.46 | 1,059,291 | +0.32(+1.54%) |
Jul 31, 2018 | 20.86 | 21.34 | 20.82 | 21.14 | 672,875 | +0.38(+1.83%) |
Jul 30, 2018 | 20.70 | 20.84 | 20.60 | 20.76 | 648,516 | +0.08(+0.41%) |
Jul 27, 2018 | 20.98 | 20.99 | 20.61 | 20.68 | 489,155 | -0.28(-1.32%) |
Jul 26, 2018 | 20.81 | 21.02 | 20.79 | 20.95 | 629,502 | +0.18(+0.85%) |
Jul 25, 2018 | 20.57 | 20.81 | 20.51 | 20.78 | 602,209 | +0.22(+1.09%) |
Jul 24, 2018 | 20.80 | 20.80 | 20.48 | 20.55 | 448,833 | -0.22(-1.08%) |
Jul 23, 2018 | 20.81 | 20.84 | 20.64 | 20.78 | 494,637 | +0.01(+0.04%) |
Jul 20, 2018 | 21.01 | 21.01 | 20.66 | 20.77 | 552,591 | -0.25(-1.21%) |
Jul 19, 2018 | 20.75 | 21.12 | 20.71 | 21.02 | 828,379 | +0.27(+1.30%) |
Jul 18, 2018 | 20.81 | 20.94 | 20.64 | 20.75 | 584,239 | -0.10(-0.48%) |
Jul 17, 2018 | 21.20 | 21.20 | 20.76 | 20.85 | 1,204,205 | -0.10(-0.48%) |
Jul 16, 2018 | 21.14 | 21.23 | 20.90 | 20.95 | 1,204,350 | -0.21(-0.98%) |
Jul 13, 2018 | 21.30 | 21.36 | 21.10 | 21.16 | 488,079 | -0.09(-0.44%) |
Jul 12, 2018 | 21.25 | 21.30 | 21.13 | 21.25 | 679,209 | +0.00(+0.00%) |
Jul 11, 2018 | 21.08 | 21.41 | 21.07 | 21.25 | 776,382 | +0.18(+0.84%) |
Jul 10, 2018 | 21.12 | 21.27 | 20.99 | 21.08 | 618,994 | -0.07(-0.33%) |
Jul 09, 2018 | 21.44 | 21.48 | 21.01 | 21.14 | 577,194 | -0.29(-1.37%) |
Jul 06, 2018 | 21.41 | 21.49 | 21.34 | 21.44 | 433,680 | +0.08(+0.40%) |
Jul 05, 2018 | 21.22 | 21.36 | 21.05 | 21.35 | 826,744 | +0.25(+1.20%) |
Jul 03, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.29(+1.37%) |