Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.59 | 25.64 | 25.34 | 25.41 | 3,910,185 | -0.01(-0.03%) |
Jun 27, 2019 | 25.42 | 25.58 | 25.17 | 25.41 | 981,657 | -0.18(-0.71%) |
Jun 26, 2019 | 25.65 | 25.69 | 25.40 | 25.59 | 1,131,022 | +0.20(+0.77%) |
Jun 25, 2019 | 25.72 | 25.78 | 25.33 | 25.40 | 1,140,856 | -0.43(-1.66%) |
Jun 24, 2019 | 25.75 | 25.88 | 25.66 | 25.83 | 837,452 | +0.08(+0.29%) |
Jun 21, 2019 | 25.60 | 25.84 | 25.59 | 25.75 | 1,595,202 | +0.06(+0.23%) |
Jun 20, 2019 | 25.66 | 25.90 | 25.57 | 25.69 | 1,887,058 | +0.46(+1.82%) |
Jun 19, 2019 | 25.00 | 25.30 | 24.83 | 25.23 | 1,329,004 | +0.23(+0.90%) |
Jun 18, 2019 | 24.80 | 25.11 | 24.77 | 25.01 | 1,565,735 | +0.53(+2.18%) |
Jun 17, 2019 | 24.58 | 24.71 | 24.44 | 24.47 | 1,093,246 | -0.05(-0.19%) |
Jun 14, 2019 | 24.84 | 24.84 | 24.43 | 24.52 | 2,067,164 | -0.47(-1.87%) |
Jun 13, 2019 | 25.05 | 25.16 | 24.85 | 24.99 | 3,604,285 | +0.16(+0.63%) |
Jun 12, 2019 | 25.06 | 25.23 | 24.79 | 24.83 | 1,800,396 | -0.29(-1.15%) |
Jun 11, 2019 | 24.87 | 25.12 | 24.84 | 25.12 | 2,910,909 | +0.49(+1.99%) |
Jun 10, 2019 | 24.60 | 24.71 | 24.50 | 24.63 | 1,442,405 | +0.03(+0.12%) |
Jun 07, 2019 | 24.47 | 24.76 | 24.47 | 24.60 | 1,261,320 | +0.16(+0.67%) |
Jun 06, 2019 | 24.36 | 24.57 | 24.16 | 24.44 | 1,883,522 | +0.33(+1.35%) |
Jun 05, 2019 | 24.61 | 24.62 | 24.09 | 24.11 | 1,209,342 | -0.45(-1.84%) |
Jun 04, 2019 | 24.38 | 24.58 | 24.33 | 24.56 | 1,142,675 | +0.37(+1.53%) |
Jun 03, 2019 | 24.18 | 24.35 | 24.06 | 24.19 | 4,237,187 | +0.16(+0.68%) |
May 31, 2019 | 23.90 | 24.27 | 23.75 | 24.03 | 1,725,691 | -0.10(-0.43%) |
May 30, 2019 | 23.98 | 24.32 | 23.98 | 24.13 | 2,612,801 | +0.21(+0.87%) |
May 29, 2019 | 23.52 | 23.94 | 23.47 | 23.92 | 2,559,033 | +0.34(+1.45%) |
May 28, 2019 | 23.47 | 23.69 | 23.34 | 23.58 | 8,461,182 | +0.27(+1.15%) |
May 24, 2019 | 23.46 | 23.49 | 23.20 | 23.32 | 1,131,684 | +0.09(+0.38%) |
May 23, 2019 | 23.18 | 23.39 | 23.00 | 23.23 | 1,526,747 | -0.17(-0.73%) |
May 22, 2019 | 23.56 | 23.61 | 23.39 | 23.40 | 3,098,525 | -0.02(-0.09%) |
May 21, 2019 | 22.91 | 23.44 | 22.77 | 23.42 | 3,849,379 | +0.62(+2.73%) |
May 20, 2019 | 22.54 | 22.88 | 22.46 | 22.80 | 3,879,502 | +0.30(+1.35%) |
May 17, 2019 | 22.62 | 22.86 | 22.41 | 22.49 | 6,304,851 | -0.35(-1.53%) |
May 16, 2019 | 23.09 | 23.23 | 22.79 | 22.84 | 1,815,258 | -0.36(-1.57%) |
May 15, 2019 | 22.96 | 23.37 | 22.94 | 23.20 | 1,023,546 | -0.22(-0.92%) |
May 14, 2019 | 23.43 | 23.55 | 23.29 | 23.42 | 1,304,240 | +0.13(+0.57%) |
May 13, 2019 | 23.46 | 23.55 | 23.23 | 23.29 | 6,051,498 | -0.76(-3.15%) |
May 10, 2019 | 23.95 | 24.12 | 23.54 | 24.04 | 1,193,672 | +0.12(+0.50%) |
May 09, 2019 | 23.90 | 24.10 | 23.65 | 23.92 | 1,060,063 | -0.36(-1.47%) |
May 08, 2019 | 24.32 | 24.47 | 24.23 | 24.28 | 1,181,226 | +0.30(+1.27%) |
May 07, 2019 | 23.95 | 24.01 | 23.63 | 23.98 | 1,561,382 | -0.32(-1.31%) |
May 06, 2019 | 24.18 | 24.38 | 24.12 | 24.30 | 1,854,053 | -0.41(-1.65%) |
May 03, 2019 | 24.63 | 24.77 | 24.61 | 24.70 | 1,495,931 | +0.27(+1.09%) |
May 02, 2019 | 24.50 | 24.55 | 24.36 | 24.44 | 1,508,722 | -0.02(-0.09%) |
May 01, 2019 | 24.93 | 25.04 | 24.44 | 24.46 | 2,931,108 | -0.43(-1.73%) |
Apr 30, 2019 | 24.91 | 24.95 | 24.58 | 24.89 | 1,046,877 | +0.02(+0.09%) |
Apr 29, 2019 | 25.09 | 25.13 | 24.81 | 24.87 | 820,311 | -0.11(-0.45%) |
Apr 26, 2019 | 24.90 | 25.07 | 24.80 | 24.98 | 2,065,951 | +0.11(+0.45%) |
Apr 25, 2019 | 24.54 | 24.93 | 24.36 | 24.87 | 4,141,517 | +0.29(+1.18%) |
Apr 24, 2019 | 24.96 | 24.96 | 24.41 | 24.58 | 2,092,696 | -0.53(-2.10%) |
Apr 23, 2019 | 24.99 | 25.15 | 24.88 | 25.10 | 881,272 | +0.18(+0.71%) |
Apr 22, 2019 | 24.97 | 25.07 | 24.82 | 24.93 | 892,184 | -0.07(-0.30%) |
Apr 18, 2019 | 24.86 | 25.19 | 24.71 | 25.00 | 1,247,036 | +0.22(+0.87%) |
Apr 17, 2019 | 25.10 | 25.17 | 24.51 | 24.79 | 3,451,854 | -0.19(-0.74%) |
Apr 16, 2019 | 24.71 | 25.07 | 24.71 | 24.97 | 3,132,673 | +0.16(+0.66%) |
Apr 15, 2019 | 25.01 | 25.01 | 24.72 | 24.81 | 2,402,728 | +0.04(+0.15%) |
Apr 12, 2019 | 25.15 | 25.29 | 24.70 | 24.77 | 2,239,922 | -0.53(-2.11%) |
Apr 11, 2019 | 25.59 | 25.65 | 25.11 | 25.30 | 4,871,337 | -0.47(-1.81%) |
Apr 10, 2019 | 25.77 | 25.89 | 25.64 | 25.77 | 2,608,167 | +0.12(+0.46%) |
Apr 09, 2019 | 25.78 | 25.78 | 25.49 | 25.65 | 2,644,934 | -0.24(-0.95%) |
Apr 08, 2019 | 25.59 | 25.94 | 25.55 | 25.90 | 981,121 | +0.30(+1.19%) |
Apr 05, 2019 | 25.26 | 25.63 | 25.25 | 25.59 | 2,798,757 | +0.30(+1.17%) |
Apr 04, 2019 | 24.73 | 25.33 | 24.67 | 25.30 | 2,171,969 | +0.54(+2.19%) |
Apr 03, 2019 | 25.15 | 25.28 | 24.71 | 24.76 | 2,846,043 | -0.19(-0.74%) |
Apr 02, 2019 | 25.19 | 25.22 | 24.76 | 24.94 | 1,418,574 | -0.13(-0.53%) |
Apr 01, 2019 | 25.07 | 25.28 | 25.02 | 25.07 | 2,797,001 | +0.42(+1.69%) |
Mar 29, 2019 | 24.63 | 24.88 | 24.56 | 24.66 | 2,540,563 | +0.25(+1.03%) |
Mar 28, 2019 | 23.94 | 24.56 | 23.88 | 24.41 | 4,329,120 | +0.47(+1.95%) |
Mar 27, 2019 | 24.34 | 24.49 | 23.94 | 23.94 | 4,006,056 | -0.98(-3.93%) |
Mar 26, 2019 | 24.84 | 24.97 | 24.64 | 24.92 | 3,501,814 | +0.34(+1.39%) |
Mar 25, 2019 | 24.42 | 24.70 | 24.38 | 24.58 | 1,279,647 | +0.25(+1.04%) |
Mar 22, 2019 | 25.00 | 25.07 | 24.29 | 24.33 | 3,683,029 | -1.36(-5.29%) |
Mar 21, 2019 | 25.98 | 26.02 | 25.29 | 25.68 | 3,799,821 | -0.45(-1.70%) |
Mar 20, 2019 | 26.06 | 26.36 | 25.84 | 26.13 | 3,726,531 | +0.03(+0.11%) |
Mar 19, 2019 | 26.20 | 26.37 | 26.02 | 26.10 | 3,407,657 | -0.05(-0.20%) |
Mar 18, 2019 | 25.72 | 26.15 | 25.72 | 26.15 | 2,061,379 | +0.45(+1.76%) |
Mar 15, 2019 | 25.42 | 25.79 | 25.42 | 25.70 | 1,373,438 | +0.33(+1.32%) |
Mar 14, 2019 | 25.49 | 25.59 | 25.19 | 25.36 | 1,675,014 | -0.27(-1.07%) |
Mar 13, 2019 | 25.31 | 25.72 | 25.26 | 25.64 | 774,840 | +0.28(+1.11%) |
Mar 12, 2019 | 25.35 | 25.55 | 25.26 | 25.36 | 696,211 | +0.08(+0.32%) |
Mar 11, 2019 | 24.80 | 25.30 | 24.80 | 25.28 | 1,353,286 | +0.77(+3.15%) |
Mar 08, 2019 | 24.23 | 24.54 | 24.17 | 24.50 | 1,292,449 | +0.18(+0.73%) |
Mar 07, 2019 | 24.56 | 24.57 | 24.18 | 24.33 | 1,651,010 | -0.21(-0.85%) |
Mar 06, 2019 | 24.99 | 25.10 | 24.47 | 24.53 | 1,362,735 | -0.53(-2.13%) |
Mar 05, 2019 | 24.93 | 25.18 | 24.84 | 25.07 | 4,244,077 | +0.16(+0.63%) |
Mar 04, 2019 | 24.97 | 25.02 | 24.66 | 24.91 | 1,670,783 | -0.07(-0.27%) |
Mar 01, 2019 | 25.08 | 25.14 | 24.83 | 24.98 | 2,366,862 | -0.27(-1.06%) |
Feb 28, 2019 | 25.68 | 25.68 | 25.20 | 25.25 | 1,324,792 | -0.58(-2.24%) |
Feb 27, 2019 | 25.87 | 25.94 | 25.74 | 25.82 | 2,292,420 | -0.10(-0.40%) |
Feb 26, 2019 | 25.94 | 26.01 | 25.82 | 25.93 | 1,920,233 | +0.01(+0.03%) |
Feb 25, 2019 | 26.23 | 26.23 | 25.91 | 25.92 | 719,229 | -0.15(-0.57%) |
Feb 22, 2019 | 25.94 | 26.14 | 25.89 | 26.07 | 806,113 | +0.33(+1.27%) |
Feb 21, 2019 | 25.59 | 25.76 | 25.42 | 25.74 | 814,594 | -0.01(-0.03%) |
Feb 20, 2019 | 25.80 | 26.12 | 25.73 | 25.75 | 1,388,065 | -0.10(-0.40%) |
Feb 19, 2019 | 25.76 | 25.99 | 25.75 | 25.85 | 897,257 | -0.04(-0.17%) |
Feb 15, 2019 | 25.78 | 25.90 | 25.59 | 25.90 | 1,111,201 | +0.17(+0.66%) |
Feb 14, 2019 | 24.91 | 25.83 | 24.90 | 25.73 | 1,563,553 | +0.61(+2.42%) |
Feb 13, 2019 | 25.41 | 25.50 | 25.07 | 25.12 | 2,346,285 | -0.38(-1.48%) |
Feb 12, 2019 | 25.32 | 25.64 | 25.26 | 25.50 | 2,475,413 | +0.56(+2.23%) |
Feb 11, 2019 | 25.22 | 25.22 | 24.80 | 24.94 | 1,148,251 | -0.26(-1.03%) |
Feb 08, 2019 | 25.36 | 25.45 | 24.87 | 25.20 | 1,160,253 | -0.07(-0.26%) |
Feb 07, 2019 | 25.42 | 25.54 | 25.03 | 25.27 | 2,014,191 | -0.21(-0.82%) |
Feb 06, 2019 | 25.85 | 25.94 | 25.45 | 25.48 | 2,019,246 | -0.91(-3.43%) |
Feb 05, 2019 | 26.29 | 26.46 | 26.19 | 26.38 | 1,380,313 | +0.01(+0.06%) |
Feb 04, 2019 | 25.97 | 26.40 | 25.83 | 26.37 | 1,879,379 | +0.16(+0.62%) |
Feb 01, 2019 | 26.11 | 26.31 | 25.97 | 26.20 | 4,093,632 | -0.07(-0.25%) |
Jan 31, 2019 | 26.14 | 26.44 | 26.08 | 26.27 | 4,425,652 | +0.47(+1.81%) |
Jan 30, 2019 | 25.58 | 25.83 | 25.30 | 25.80 | 2,025,872 | +0.42(+1.64%) |
Jan 29, 2019 | 25.45 | 25.51 | 25.32 | 25.39 | 817,517 | +0.36(+1.45%) |
Jan 28, 2019 | 25.01 | 25.19 | 24.90 | 25.02 | 2,101,338 | -0.64(-2.49%) |
Jan 25, 2019 | 25.86 | 26.10 | 25.54 | 25.66 | 1,840,638 | +0.04(+0.17%) |
Jan 24, 2019 | 25.55 | 25.74 | 25.47 | 25.62 | 2,398,273 | +0.07(+0.29%) |
Jan 23, 2019 | 25.42 | 25.55 | 25.16 | 25.54 | 780,501 | +0.48(+1.92%) |
Jan 22, 2019 | 25.44 | 25.55 | 24.99 | 25.06 | 1,162,514 | -0.62(-2.43%) |
Jan 18, 2019 | 25.79 | 25.85 | 25.59 | 25.68 | 3,206,799 | +0.09(+0.35%) |
Jan 17, 2019 | 25.10 | 25.69 | 25.10 | 25.59 | 1,212,063 | +0.22(+0.88%) |
Jan 16, 2019 | 25.25 | 25.45 | 25.23 | 25.37 | 1,392,957 | +0.04(+0.15%) |
Jan 15, 2019 | 25.45 | 25.52 | 25.16 | 25.33 | 1,254,846 | -0.09(-0.35%) |
Jan 14, 2019 | 25.18 | 25.56 | 25.08 | 25.42 | 703,426 | +0.16(+0.62%) |
Jan 11, 2019 | 25.16 | 25.33 | 25.10 | 25.27 | 641,710 | -0.14(-0.55%) |
Jan 10, 2019 | 25.26 | 25.49 | 25.09 | 25.41 | 1,206,391 | +0.02(+0.09%) |
Jan 09, 2019 | 25.20 | 25.42 | 25.17 | 25.39 | 1,324,467 | +0.55(+2.21%) |
Jan 08, 2019 | 24.57 | 24.87 | 24.50 | 24.84 | 1,129,582 | +0.34(+1.39%) |
Jan 07, 2019 | 24.67 | 24.72 | 24.47 | 24.50 | 1,844,283 | -0.04(-0.15%) |
Jan 04, 2019 | 24.04 | 24.67 | 24.00 | 24.53 | 2,382,764 | +0.61(+2.54%) |
Jan 03, 2019 | 24.05 | 24.06 | 23.69 | 23.92 | 1,125,308 | -0.04(-0.19%) |
Jan 02, 2019 | 23.05 | 23.98 | 23.01 | 23.97 | 2,252,089 | +1.10(+4.80%) |
Dec 31, 2018 | 22.86 | 22.97 | 22.74 | 22.87 | 1,552,125 | +0.09(+0.39%) |
Dec 28, 2018 | 22.77 | 22.92 | 22.61 | 22.78 | 1,666,263 | +0.22(+0.95%) |
Dec 27, 2018 | 22.15 | 22.58 | 22.04 | 22.57 | 1,372,830 | +0.16(+0.70%) |
Dec 26, 2018 | 21.79 | 22.41 | 21.71 | 22.41 | 1,146,183 | +0.54(+2.48%) |
Dec 24, 2018 | 22.03 | 22.26 | 21.86 | 21.87 | 617,184 | -0.23(-1.04%) |
Dec 21, 2018 | 22.43 | 22.55 | 22.07 | 22.10 | 1,967,040 | -0.32(-1.42%) |
Dec 20, 2018 | 22.58 | 22.71 | 22.21 | 22.42 | 1,310,764 | +0.24(+1.10%) |
Dec 19, 2018 | 22.63 | 23.00 | 22.04 | 22.17 | 3,118,550 | -0.29(-1.29%) |
Dec 18, 2018 | 22.46 | 22.64 | 22.39 | 22.46 | 1,149,394 | +0.13(+0.60%) |
Dec 17, 2018 | 22.67 | 22.80 | 22.25 | 22.33 | 1,448,255 | -0.31(-1.36%) |
Dec 14, 2018 | 22.60 | 22.91 | 22.55 | 22.64 | 952,519 | -0.24(-1.05%) |
Dec 13, 2018 | 22.82 | 22.98 | 22.74 | 22.88 | 1,143,836 | +0.04(+0.16%) |
Dec 12, 2018 | 22.95 | 23.14 | 22.78 | 22.84 | 2,625,982 | +0.34(+1.53%) |
Dec 11, 2018 | 22.77 | 22.80 | 22.29 | 22.50 | 930,512 | +0.08(+0.36%) |
Dec 10, 2018 | 22.65 | 22.76 | 22.34 | 22.42 | 1,457,962 | -0.61(-2.67%) |
Dec 07, 2018 | 23.38 | 23.66 | 22.98 | 23.03 | 1,600,982 | -0.27(-1.16%) |
Dec 06, 2018 | 22.61 | 23.36 | 22.50 | 23.30 | 1,686,583 | +0.02(+0.09%) |
Dec 04, 2018 | 23.71 | 23.81 | 23.18 | 23.28 | 1,448,201 | -0.45(-1.88%) |
Dec 03, 2018 | 24.03 | 24.19 | 23.61 | 23.72 | 2,372,106 | +0.24(+1.03%) |
Nov 30, 2018 | 23.55 | 23.61 | 23.32 | 23.48 | 3,551,705 | -0.07(-0.28%) |
Nov 29, 2018 | 23.47 | 23.64 | 23.37 | 23.55 | 1,650,807 | +0.18(+0.78%) |
Nov 28, 2018 | 22.99 | 23.44 | 22.62 | 23.37 | 2,781,755 | +0.51(+2.24%) |
Nov 27, 2018 | 22.34 | 22.88 | 22.33 | 22.85 | 1,350,643 | +0.69(+3.13%) |
Nov 26, 2018 | 22.75 | 22.85 | 22.06 | 22.16 | 1,454,875 | -0.79(-3.44%) |
Nov 23, 2018 | 22.99 | 23.12 | 22.83 | 22.95 | 1,703,155 | -0.45(-1.91%) |
Nov 21, 2018 | 23.40 | 23.40 | 23.40 | 0 | +0.42(+1.81%) | |
Nov 20, 2018 | 23.48 | 23.51 | 22.98 | 22.98 | 2,285,126 | -0.84(-3.53%) |
Nov 19, 2018 | 23.79 | 23.95 | 23.61 | 23.82 | 2,788,181 | -0.22(-0.91%) |
Nov 16, 2018 | 23.56 | 24.09 | 23.52 | 24.04 | 2,597,681 | +0.39(+1.67%) |
Nov 15, 2018 | 23.23 | 23.78 | 23.23 | 23.64 | 1,615,178 | +0.41(+1.76%) |
Nov 14, 2018 | 23.13 | 23.28 | 22.91 | 23.23 | 3,386,552 | +0.37(+1.60%) |
Nov 13, 2018 | 23.07 | 23.21 | 22.76 | 22.87 | 1,826,326 | -0.50(-2.16%) |
Nov 12, 2018 | 23.74 | 23.76 | 23.34 | 23.37 | 2,031,038 | -0.42(-1.75%) |
Nov 09, 2018 | 23.78 | 23.86 | 23.23 | 23.79 | 3,015,673 | -0.01(-0.06%) |
Nov 08, 2018 | 24.54 | 24.67 | 23.73 | 23.81 | 3,405,639 | -0.94(-3.78%) |
Nov 07, 2018 | 24.85 | 24.91 | 24.43 | 24.74 | 1,469,971 | -0.04(-0.15%) |
Nov 06, 2018 | 24.84 | 24.97 | 24.60 | 24.78 | 1,242,951 | -0.30(-1.20%) |
Nov 05, 2018 | 24.84 | 25.08 | 24.83 | 25.08 | 2,044,537 | +0.13(+0.53%) |
Nov 02, 2018 | 24.99 | 25.27 | 24.62 | 24.95 | 2,054,810 | +0.17(+0.68%) |
Nov 01, 2018 | 24.37 | 24.81 | 24.16 | 24.78 | 2,256,694 | +0.72(+3.01%) |
Oct 31, 2018 | 24.08 | 24.15 | 23.72 | 24.05 | 1,467,774 | -0.01(-0.06%) |
Oct 30, 2018 | 23.44 | 24.07 | 23.41 | 24.07 | 4,865,422 | +0.69(+2.97%) |
Oct 29, 2018 | 24.86 | 24.93 | 23.15 | 23.37 | 7,151,454 | -1.11(-4.54%) |
Oct 26, 2018 | 23.99 | 24.50 | 23.79 | 24.48 | 2,220,175 | +0.45(+1.86%) |
Oct 25, 2018 | 23.77 | 24.23 | 23.67 | 24.04 | 1,686,686 | +0.56(+2.40%) |
Oct 24, 2018 | 24.41 | 24.48 | 23.47 | 23.48 | 1,264,820 | -0.86(-3.52%) |
Oct 23, 2018 | 24.12 | 24.42 | 23.91 | 24.33 | 1,861,827 | -0.26(-1.07%) |
Oct 22, 2018 | 24.65 | 24.76 | 24.50 | 24.59 | 1,692,708 | +0.23(+0.96%) |
Oct 19, 2018 | 24.51 | 24.71 | 24.21 | 24.36 | 1,242,351 | +0.09(+0.36%) |
Oct 18, 2018 | 24.89 | 24.93 | 24.24 | 24.27 | 2,961,649 | -0.82(-3.26%) |
Oct 17, 2018 | 24.98 | 25.29 | 24.86 | 25.09 | 1,428,653 | +0.04(+0.15%) |
Oct 16, 2018 | 24.84 | 25.06 | 24.76 | 25.06 | 2,979,310 | +0.66(+2.70%) |
Oct 15, 2018 | 24.38 | 24.67 | 24.27 | 24.40 | 1,196,353 | -0.09(-0.36%) |
Oct 12, 2018 | 24.44 | 24.55 | 24.19 | 24.48 | 3,138,773 | +0.49(+2.04%) |
Oct 11, 2018 | 24.32 | 24.54 | 23.85 | 24.00 | 3,469,499 | -0.16(-0.67%) |
Oct 10, 2018 | 24.69 | 24.78 | 24.16 | 24.16 | 1,703,937 | -0.90(-3.59%) |
Oct 09, 2018 | 24.79 | 25.20 | 24.57 | 25.06 | 3,220,614 | +0.20(+0.82%) |
Oct 08, 2018 | 24.86 | 24.97 | 24.54 | 24.85 | 3,332,249 | +1.02(+4.30%) |
Oct 05, 2018 | 23.98 | 24.05 | 23.61 | 23.83 | 3,735,534 | +0.08(+0.34%) |
Oct 04, 2018 | 23.93 | 23.93 | 23.40 | 23.75 | 1,959,556 | -0.29(-1.22%) |
Oct 03, 2018 | 24.33 | 24.65 | 23.84 | 24.04 | 2,780,201 | +0.40(+1.70%) |
Oct 02, 2018 | 23.56 | 23.76 | 23.41 | 23.64 | 10,200,822 | +0.58(+2.50%) |
Oct 01, 2018 | 23.02 | 23.17 | 22.89 | 23.06 | 1,998,621 | +0.11(+0.48%) |
Sep 28, 2018 | 22.96 | 23.28 | 22.91 | 22.95 | 1,972,060 | -0.22(-0.95%) |
Sep 27, 2018 | 23.03 | 23.35 | 22.99 | 23.17 | 1,760,201 | +0.34(+1.51%) |
Sep 26, 2018 | 22.81 | 23.12 | 22.75 | 22.83 | 2,919,909 | +0.15(+0.68%) |
Sep 25, 2018 | 22.31 | 22.72 | 22.28 | 22.67 | 1,598,809 | +0.14(+0.62%) |
Sep 24, 2018 | 22.83 | 22.92 | 22.46 | 22.53 | 1,895,079 | -0.39(-1.72%) |
Sep 21, 2018 | 22.71 | 23.13 | 22.65 | 22.93 | 6,083,596 | +0.23(+1.03%) |
Sep 20, 2018 | 22.69 | 22.83 | 22.48 | 22.69 | 4,845,660 | +0.23(+1.04%) |
Sep 19, 2018 | 22.40 | 22.69 | 22.36 | 22.46 | 827,399 | +0.10(+0.46%) |
Sep 18, 2018 | 22.14 | 22.42 | 22.12 | 22.36 | 2,263,969 | +0.31(+1.39%) |
Sep 17, 2018 | 21.70 | 22.07 | 21.70 | 22.05 | 1,514,552 | +0.34(+1.55%) |
Sep 14, 2018 | 21.71 | 21.79 | 21.43 | 21.71 | 1,059,069 | +0.18(+0.81%) |
Sep 13, 2018 | 21.57 | 21.77 | 21.50 | 21.54 | 1,870,684 | -0.01(-0.03%) |
Sep 12, 2018 | 21.40 | 21.68 | 21.28 | 21.55 | 1,726,679 | +0.40(+1.90%) |
Sep 11, 2018 | 21.11 | 21.19 | 20.98 | 21.14 | 2,301,579 | -0.37(-1.73%) |
Sep 10, 2018 | 21.68 | 21.72 | 21.45 | 21.52 | 1,797,868 | -0.22(-1.01%) |
Sep 07, 2018 | 21.66 | 21.81 | 21.47 | 21.74 | 1,909,963 | +0.20(+0.92%) |
Sep 06, 2018 | 21.32 | 21.58 | 21.17 | 21.54 | 2,202,168 | +0.32(+1.52%) |
Sep 05, 2018 | 21.01 | 21.33 | 20.95 | 21.22 | 2,695,492 | +0.09(+0.42%) |
Sep 04, 2018 | 21.39 | 21.49 | 21.09 | 21.13 | 3,164,773 | -0.94(-4.24%) |
Aug 31, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.34(+1.58%) | |
Aug 30, 2018 | 22.17 | 22.28 | 21.60 | 21.72 | 3,671,470 | -0.69(-3.07%) |
Aug 29, 2018 | 22.26 | 22.46 | 22.12 | 22.41 | 2,724,879 | +0.28(+1.26%) |
Aug 28, 2018 | 22.46 | 22.55 | 22.07 | 22.13 | 2,044,601 | -0.39(-1.75%) |
Aug 27, 2018 | 22.27 | 22.64 | 22.27 | 22.53 | 4,071,605 | +0.50(+2.26%) |
Aug 24, 2018 | 22.16 | 22.19 | 21.82 | 22.03 | 2,436,557 | +0.29(+1.35%) |
Aug 23, 2018 | 22.27 | 22.35 | 21.74 | 21.74 | 3,488,931 | -0.61(-2.72%) |
Aug 22, 2018 | 21.79 | 22.36 | 21.79 | 22.34 | 2,430,536 | +0.39(+1.76%) |
Aug 21, 2018 | 22.11 | 22.28 | 21.93 | 21.96 | 1,857,350 | -0.25(-1.12%) |
Aug 20, 2018 | 22.16 | 22.25 | 22.10 | 22.20 | 886,974 | -0.08(-0.36%) |
Aug 17, 2018 | 22.15 | 22.31 | 22.01 | 22.28 | 1,757,182 | -0.06(-0.26%) |
Aug 16, 2018 | 22.69 | 22.74 | 22.30 | 22.34 | 4,269,889 | -0.04(-0.16%) |
Aug 15, 2018 | 22.47 | 22.63 | 22.18 | 22.38 | 4,777,383 | -0.67(-2.89%) |
Aug 14, 2018 | 22.87 | 23.07 | 22.74 | 23.04 | 2,285,505 | +0.49(+2.17%) |
Aug 13, 2018 | 22.45 | 22.65 | 22.27 | 22.55 | 8,767,790 | -0.09(-0.42%) |
Aug 10, 2018 | 22.90 | 22.98 | 22.55 | 22.65 | 6,180,435 | -0.86(-3.64%) |
Aug 09, 2018 | 23.83 | 23.88 | 23.44 | 23.51 | 2,023,315 | -0.43(-1.80%) |
Aug 08, 2018 | 24.29 | 24.34 | 23.89 | 23.94 | 1,231,897 | -0.22(-0.91%) |
Aug 07, 2018 | 24.49 | 24.62 | 24.09 | 24.16 | 3,206,744 | -0.10(-0.39%) |
Aug 06, 2018 | 24.33 | 24.42 | 24.24 | 24.25 | 1,642,147 | -0.22(-0.90%) |
Aug 03, 2018 | 24.05 | 24.58 | 24.05 | 24.47 | 1,386,925 | +0.67(+2.79%) |
Aug 02, 2018 | 23.61 | 23.89 | 23.50 | 23.81 | 10,755,626 | +0.01(+0.03%) |
Aug 01, 2018 | 23.97 | 24.12 | 23.79 | 23.80 | 2,911,137 | -0.27(-1.12%) |
Jul 31, 2018 | 24.13 | 24.22 | 23.94 | 24.07 | 1,655,629 | -0.24(-0.99%) |
Jul 30, 2018 | 24.39 | 24.40 | 24.24 | 24.31 | 939,364 | +0.08(+0.33%) |
Jul 27, 2018 | 24.24 | 24.40 | 24.08 | 24.23 | 986,166 | +0.27(+1.13%) |
Jul 26, 2018 | 24.25 | 24.35 | 23.94 | 23.96 | 1,279,003 | -0.35(-1.44%) |
Jul 25, 2018 | 24.02 | 24.33 | 23.97 | 24.31 | 2,422,049 | +0.50(+2.12%) |
Jul 24, 2018 | 23.66 | 23.91 | 23.61 | 23.81 | 3,536,494 | +0.51(+2.20%) |
Jul 23, 2018 | 23.26 | 23.36 | 23.18 | 23.29 | 1,709,984 | -0.10(-0.41%) |
Jul 20, 2018 | 23.34 | 23.54 | 23.32 | 23.39 | 2,384,911 | +0.60(+2.63%) |
Jul 19, 2018 | 22.63 | 22.83 | 22.50 | 22.79 | 1,803,678 | -0.27(-1.17%) |
Jul 18, 2018 | 23.11 | 23.26 | 22.97 | 23.06 | 2,502,166 | -0.08(-0.35%) |
Jul 17, 2018 | 22.72 | 23.17 | 22.67 | 23.14 | 1,535,171 | +0.38(+1.67%) |
Jul 16, 2018 | 22.77 | 22.82 | 22.60 | 22.76 | 639,627 | -0.01(-0.03%) |
Jul 13, 2018 | 22.60 | 22.78 | 22.47 | 22.77 | 2,693,976 | +0.15(+0.68%) |
Jul 12, 2018 | 22.58 | 22.74 | 22.50 | 22.61 | 1,303,804 | +0.33(+1.48%) |
Jul 11, 2018 | 22.59 | 22.64 | 22.26 | 22.28 | 1,387,062 | -0.51(-2.25%) |
Jul 10, 2018 | 22.77 | 22.80 | 22.62 | 22.80 | 1,121,455 | +0.11(+0.48%) |
Jul 09, 2018 | 22.65 | 22.74 | 22.45 | 22.69 | 1,933,448 | +0.17(+0.75%) |
Jul 06, 2018 | 22.06 | 22.53 | 21.99 | 22.52 | 1,890,312 | +0.40(+1.82%) |
Jul 05, 2018 | 21.97 | 22.16 | 21.80 | 22.12 | 1,900,894 | +0.20(+0.93%) |
Jul 03, 2018 | 21.91 | 21.91 | 21.91 | 0 | +0.53(+2.50%) |