Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.96 | 23.11 | 22.89 | 23.08 | 3,726,824 | +0.35(+1.53%) |
Aug 29, 2019 | 22.35 | 22.78 | 22.33 | 22.73 | 881,614 | +0.50(+2.24%) |
Aug 28, 2019 | 22.13 | 22.38 | 22.04 | 22.23 | 1,333,968 | +0.09(+0.41%) |
Aug 27, 2019 | 22.15 | 22.41 | 21.95 | 22.14 | 1,214,098 | +0.13(+0.58%) |
Aug 26, 2019 | 22.32 | 22.36 | 21.87 | 22.01 | 1,210,861 | -0.20(-0.92%) |
Aug 23, 2019 | 22.71 | 22.94 | 22.16 | 22.22 | 1,673,536 | -0.63(-2.77%) |
Aug 22, 2019 | 23.11 | 23.30 | 22.84 | 22.85 | 1,349,783 | -0.41(-1.78%) |
Aug 21, 2019 | 23.08 | 23.29 | 22.92 | 23.27 | 1,133,344 | +0.45(+1.98%) |
Aug 20, 2019 | 22.66 | 22.99 | 22.54 | 22.81 | 1,607,253 | +0.11(+0.50%) |
Aug 19, 2019 | 23.25 | 23.27 | 22.67 | 22.70 | 1,295,498 | -0.35(-1.54%) |
Aug 16, 2019 | 23.08 | 23.21 | 22.96 | 23.05 | 1,685,606 | +0.14(+0.63%) |
Aug 15, 2019 | 22.96 | 22.99 | 22.51 | 22.91 | 946,641 | +0.05(+0.20%) |
Aug 14, 2019 | 23.29 | 23.42 | 22.86 | 22.87 | 1,395,912 | -1.06(-4.44%) |
Aug 13, 2019 | 23.39 | 24.09 | 23.31 | 23.93 | 1,606,052 | +0.44(+1.89%) |
Aug 12, 2019 | 23.56 | 23.66 | 23.36 | 23.48 | 779,103 | -0.77(-3.17%) |
Aug 09, 2019 | 24.32 | 24.53 | 24.12 | 24.25 | 697,428 | -0.23(-0.95%) |
Aug 08, 2019 | 24.16 | 24.50 | 24.15 | 24.49 | 1,649,622 | +0.51(+2.11%) |
Aug 07, 2019 | 23.42 | 24.00 | 23.25 | 23.98 | 4,925,897 | +0.24(+1.02%) |
Aug 06, 2019 | 23.69 | 23.77 | 23.42 | 23.74 | 2,391,140 | +0.41(+1.74%) |
Aug 05, 2019 | 23.56 | 23.69 | 23.22 | 23.33 | 2,041,857 | -0.94(-3.88%) |
Aug 02, 2019 | 24.52 | 24.59 | 24.10 | 24.28 | 1,658,282 | -0.25(-1.01%) |
Aug 01, 2019 | 24.93 | 25.17 | 24.45 | 24.52 | 4,175,119 | -0.38(-1.51%) |
Jul 31, 2019 | 25.33 | 25.36 | 24.66 | 24.90 | 1,682,801 | -0.34(-1.34%) |
Jul 30, 2019 | 25.40 | 25.44 | 25.20 | 25.24 | 846,643 | -0.32(-1.27%) |
Jul 29, 2019 | 25.40 | 25.57 | 25.23 | 25.57 | 780,639 | +0.09(+0.36%) |
Jul 26, 2019 | 25.59 | 25.65 | 25.32 | 25.47 | 828,875 | +0.02(+0.09%) |
Jul 25, 2019 | 25.76 | 25.80 | 25.36 | 25.45 | 895,054 | -0.41(-1.57%) |
Jul 24, 2019 | 25.83 | 26.02 | 25.80 | 25.86 | 462,212 | +0.11(+0.44%) |
Jul 23, 2019 | 25.93 | 26.04 | 25.66 | 25.75 | 1,903,057 | -0.24(-0.93%) |
Jul 22, 2019 | 26.05 | 26.12 | 25.92 | 25.99 | 857,026 | +0.08(+0.29%) |
Jul 19, 2019 | 26.17 | 26.23 | 25.87 | 25.91 | 1,122,941 | -0.32(-1.24%) |
Jul 18, 2019 | 26.06 | 26.28 | 26.02 | 26.24 | 1,068,921 | +0.18(+0.69%) |
Jul 17, 2019 | 26.22 | 26.26 | 26.03 | 26.06 | 1,101,950 | -0.02(-0.09%) |
Jul 16, 2019 | 26.21 | 26.32 | 26.03 | 26.08 | 1,112,013 | -0.13(-0.49%) |
Jul 15, 2019 | 26.32 | 26.42 | 26.18 | 26.21 | 3,678,539 | -0.10(-0.37%) |
Jul 12, 2019 | 26.51 | 26.53 | 26.24 | 26.30 | 3,421,218 | -0.12(-0.46%) |
Jul 11, 2019 | 26.41 | 26.50 | 26.23 | 26.42 | 2,442,105 | +0.01(+0.03%) |
Jul 10, 2019 | 26.35 | 26.60 | 26.35 | 26.42 | 1,201,683 | +0.32(+1.21%) |
Jul 09, 2019 | 25.98 | 26.32 | 25.94 | 26.10 | 3,413,195 | -0.06(-0.23%) |
Jul 08, 2019 | 26.11 | 26.27 | 26.05 | 26.16 | 1,939,736 | +0.13(+0.49%) |
Jul 05, 2019 | 25.85 | 26.05 | 25.69 | 26.03 | 1,484,920 | +0.46(+1.80%) |
Jul 03, 2019 | 25.35 | 25.66 | 25.35 | 25.57 | 1,157,428 | +0.17(+0.68%) |
Jul 02, 2019 | 25.61 | 25.67 | 25.26 | 25.40 | 1,174,260 | -0.16(-0.62%) |
Jul 01, 2019 | 25.93 | 25.94 | 25.52 | 25.56 | 4,477,187 | +0.12(+0.47%) |
Jun 28, 2019 | 25.62 | 25.67 | 25.37 | 25.44 | 3,905,492 | -0.01(-0.03%) |
Jun 27, 2019 | 25.45 | 25.61 | 25.20 | 25.44 | 980,479 | -0.18(-0.71%) |
Jun 26, 2019 | 25.68 | 25.72 | 25.43 | 25.63 | 1,129,665 | +0.20(+0.77%) |
Jun 25, 2019 | 25.75 | 25.81 | 25.37 | 25.43 | 1,139,487 | -0.43(-1.66%) |
Jun 24, 2019 | 25.78 | 25.91 | 25.69 | 25.86 | 836,447 | +0.08(+0.29%) |
Jun 21, 2019 | 25.63 | 25.87 | 25.62 | 25.78 | 1,593,288 | +0.06(+0.23%) |
Jun 20, 2019 | 25.69 | 25.93 | 25.60 | 25.72 | 1,884,794 | +0.46(+1.82%) |
Jun 19, 2019 | 25.03 | 25.33 | 24.86 | 25.26 | 1,327,409 | +0.23(+0.90%) |
Jun 18, 2019 | 24.83 | 25.14 | 24.80 | 25.04 | 1,563,856 | +0.54(+2.18%) |
Jun 17, 2019 | 24.61 | 24.74 | 24.47 | 24.50 | 1,091,934 | -0.05(-0.19%) |
Jun 14, 2019 | 24.87 | 24.87 | 24.45 | 24.55 | 2,064,683 | -0.47(-1.87%) |
Jun 13, 2019 | 25.08 | 25.19 | 24.88 | 25.02 | 3,599,959 | +0.16(+0.63%) |
Jun 12, 2019 | 25.09 | 25.26 | 24.82 | 24.86 | 1,798,235 | -0.29(-1.15%) |
Jun 11, 2019 | 24.90 | 25.15 | 24.87 | 25.15 | 2,907,416 | +0.49(+1.99%) |
Jun 10, 2019 | 24.63 | 24.74 | 24.53 | 24.66 | 1,440,673 | +0.03(+0.12%) |
Jun 07, 2019 | 24.50 | 24.79 | 24.50 | 24.63 | 1,259,806 | +0.16(+0.67%) |
Jun 06, 2019 | 24.39 | 24.60 | 24.19 | 24.47 | 1,881,261 | +0.33(+1.35%) |
Jun 05, 2019 | 24.64 | 24.65 | 24.12 | 24.14 | 1,207,890 | -0.45(-1.84%) |
Jun 04, 2019 | 24.41 | 24.61 | 24.35 | 24.59 | 1,141,304 | +0.37(+1.53%) |
Jun 03, 2019 | 24.21 | 24.38 | 24.09 | 24.22 | 4,232,101 | +0.16(+0.68%) |
May 31, 2019 | 23.93 | 24.30 | 23.78 | 24.06 | 1,723,620 | -0.10(-0.43%) |
May 30, 2019 | 24.01 | 24.35 | 24.01 | 24.16 | 2,609,665 | +0.21(+0.87%) |
May 29, 2019 | 23.55 | 23.97 | 23.50 | 23.95 | 2,555,962 | +0.34(+1.45%) |
May 28, 2019 | 23.50 | 23.72 | 23.37 | 23.61 | 8,451,028 | +0.27(+1.15%) |
May 24, 2019 | 23.49 | 23.52 | 23.23 | 23.34 | 1,130,326 | +0.09(+0.38%) |
May 23, 2019 | 23.21 | 23.42 | 23.02 | 23.25 | 1,524,915 | -0.17(-0.73%) |
May 22, 2019 | 23.59 | 23.63 | 23.41 | 23.43 | 3,094,807 | -0.02(-0.10%) |
May 21, 2019 | 22.94 | 23.47 | 22.80 | 23.45 | 3,844,759 | +0.62(+2.73%) |
May 20, 2019 | 22.57 | 22.91 | 22.48 | 22.82 | 3,874,846 | +0.30(+1.35%) |
May 17, 2019 | 22.65 | 22.89 | 22.44 | 22.52 | 6,297,284 | -0.35(-1.53%) |
May 16, 2019 | 23.12 | 23.26 | 22.82 | 22.87 | 1,813,080 | -0.36(-1.57%) |
May 15, 2019 | 22.99 | 23.40 | 22.97 | 23.23 | 1,022,318 | -0.22(-0.92%) |
May 14, 2019 | 23.46 | 23.58 | 23.32 | 23.45 | 1,302,675 | +0.13(+0.57%) |
May 13, 2019 | 23.49 | 23.58 | 23.26 | 23.31 | 6,044,235 | -0.76(-3.15%) |
May 10, 2019 | 23.98 | 24.15 | 23.57 | 24.07 | 1,192,240 | +0.12(+0.50%) |
May 09, 2019 | 23.93 | 24.12 | 23.68 | 23.95 | 1,058,790 | -0.36(-1.47%) |
May 08, 2019 | 24.35 | 24.50 | 24.25 | 24.31 | 1,179,809 | +0.30(+1.27%) |
May 07, 2019 | 23.98 | 24.04 | 23.66 | 24.01 | 1,559,508 | -0.32(-1.31%) |
May 06, 2019 | 24.21 | 24.41 | 24.15 | 24.32 | 1,851,828 | -0.41(-1.65%) |
May 03, 2019 | 24.66 | 24.80 | 24.64 | 24.73 | 1,494,136 | +0.27(+1.09%) |
May 02, 2019 | 24.53 | 24.58 | 24.39 | 24.47 | 1,506,912 | -0.02(-0.09%) |
May 01, 2019 | 24.96 | 25.07 | 24.47 | 24.49 | 2,927,590 | -0.43(-1.73%) |
Apr 30, 2019 | 24.94 | 24.98 | 24.61 | 24.92 | 1,045,620 | +0.02(+0.09%) |
Apr 29, 2019 | 25.12 | 25.16 | 24.84 | 24.90 | 819,326 | -0.11(-0.45%) |
Apr 26, 2019 | 24.93 | 25.11 | 24.83 | 25.01 | 2,063,472 | +0.11(+0.45%) |
Apr 25, 2019 | 24.57 | 24.96 | 24.38 | 24.90 | 4,136,547 | +0.29(+1.18%) |
Apr 24, 2019 | 24.99 | 24.99 | 24.44 | 24.61 | 2,090,185 | -0.53(-2.10%) |
Apr 23, 2019 | 25.02 | 25.18 | 24.91 | 25.13 | 880,214 | +0.18(+0.71%) |
Apr 22, 2019 | 25.00 | 25.11 | 24.84 | 24.96 | 891,114 | -0.07(-0.30%) |
Apr 18, 2019 | 24.89 | 25.22 | 24.74 | 25.03 | 1,245,539 | +0.22(+0.87%) |
Apr 17, 2019 | 25.13 | 25.20 | 24.54 | 24.82 | 3,447,711 | -0.19(-0.74%) |
Apr 16, 2019 | 24.74 | 25.11 | 24.74 | 25.00 | 3,128,913 | +0.16(+0.66%) |
Apr 15, 2019 | 25.04 | 25.04 | 24.75 | 24.84 | 2,399,844 | +0.04(+0.15%) |
Apr 12, 2019 | 25.18 | 25.32 | 24.73 | 24.80 | 2,237,233 | -0.53(-2.11%) |
Apr 11, 2019 | 25.63 | 25.68 | 25.14 | 25.34 | 4,865,491 | -0.47(-1.81%) |
Apr 10, 2019 | 25.80 | 25.92 | 25.67 | 25.80 | 2,605,036 | +0.12(+0.46%) |
Apr 09, 2019 | 25.81 | 25.81 | 25.52 | 25.68 | 2,641,759 | -0.25(-0.95%) |
Apr 08, 2019 | 25.63 | 25.97 | 25.58 | 25.93 | 979,943 | +0.30(+1.19%) |
Apr 05, 2019 | 25.29 | 25.66 | 25.28 | 25.63 | 2,795,398 | +0.30(+1.17%) |
Apr 04, 2019 | 24.76 | 25.36 | 24.70 | 25.33 | 2,169,363 | +0.54(+2.19%) |
Apr 03, 2019 | 25.18 | 25.31 | 24.74 | 24.79 | 2,842,627 | -0.19(-0.74%) |
Apr 02, 2019 | 25.22 | 25.25 | 24.79 | 24.97 | 1,416,872 | -0.13(-0.53%) |
Apr 01, 2019 | 25.10 | 25.31 | 25.05 | 25.11 | 2,793,644 | +0.42(+1.69%) |
Mar 29, 2019 | 24.66 | 24.91 | 24.58 | 24.69 | 2,537,514 | +0.25(+1.03%) |
Mar 28, 2019 | 23.97 | 24.59 | 23.91 | 24.44 | 4,323,925 | +0.47(+1.95%) |
Mar 27, 2019 | 24.37 | 24.52 | 23.97 | 23.97 | 4,001,248 | -0.98(-3.93%) |
Mar 26, 2019 | 24.87 | 25.00 | 24.67 | 24.95 | 3,497,611 | +0.34(+1.39%) |
Mar 25, 2019 | 24.45 | 24.73 | 24.41 | 24.61 | 1,278,111 | +0.25(+1.04%) |
Mar 22, 2019 | 25.03 | 25.10 | 24.32 | 24.35 | 3,678,609 | -1.36(-5.29%) |
Mar 21, 2019 | 26.01 | 26.05 | 25.32 | 25.71 | 3,795,260 | -0.45(-1.70%) |
Mar 20, 2019 | 26.09 | 26.39 | 25.87 | 26.16 | 3,722,058 | +0.03(+0.11%) |
Mar 19, 2019 | 26.23 | 26.41 | 26.05 | 26.13 | 3,403,567 | -0.05(-0.20%) |
Mar 18, 2019 | 25.75 | 26.19 | 25.75 | 26.18 | 2,058,905 | +0.45(+1.76%) |
Mar 15, 2019 | 25.45 | 25.83 | 25.45 | 25.73 | 1,371,789 | +0.33(+1.32%) |
Mar 14, 2019 | 25.52 | 25.63 | 25.22 | 25.39 | 1,673,004 | -0.27(-1.07%) |
Mar 13, 2019 | 25.34 | 25.75 | 25.29 | 25.67 | 773,910 | +0.28(+1.11%) |
Mar 12, 2019 | 25.38 | 25.58 | 25.29 | 25.39 | 695,375 | +0.08(+0.32%) |
Mar 11, 2019 | 24.83 | 25.33 | 24.83 | 25.31 | 1,351,662 | +0.77(+3.15%) |
Mar 08, 2019 | 24.26 | 24.57 | 24.20 | 24.53 | 1,290,898 | +0.18(+0.73%) |
Mar 07, 2019 | 24.58 | 24.60 | 24.21 | 24.35 | 1,649,029 | -0.21(-0.85%) |
Mar 06, 2019 | 25.02 | 25.13 | 24.50 | 24.56 | 1,361,100 | -0.54(-2.13%) |
Mar 05, 2019 | 24.96 | 25.21 | 24.87 | 25.10 | 4,238,983 | +0.16(+0.63%) |
Mar 04, 2019 | 25.00 | 25.05 | 24.69 | 24.94 | 1,668,778 | -0.07(-0.27%) |
Mar 01, 2019 | 25.11 | 25.17 | 24.86 | 25.01 | 2,364,022 | -0.27(-1.06%) |
Feb 28, 2019 | 25.71 | 25.71 | 25.23 | 25.28 | 1,323,202 | -0.58(-2.24%) |
Feb 27, 2019 | 25.90 | 25.97 | 25.77 | 25.86 | 2,289,669 | -0.10(-0.40%) |
Feb 26, 2019 | 25.97 | 26.04 | 25.85 | 25.96 | 1,917,929 | +0.01(+0.03%) |
Feb 25, 2019 | 26.26 | 26.26 | 25.94 | 25.95 | 718,365 | -0.15(-0.57%) |
Feb 22, 2019 | 25.97 | 26.17 | 25.92 | 26.10 | 805,145 | +0.33(+1.27%) |
Feb 21, 2019 | 25.63 | 25.79 | 25.45 | 25.77 | 813,617 | -0.01(-0.03%) |
Feb 20, 2019 | 25.83 | 26.15 | 25.76 | 25.78 | 1,386,399 | -0.10(-0.40%) |
Feb 19, 2019 | 25.79 | 26.02 | 25.78 | 25.89 | 896,180 | -0.04(-0.17%) |
Feb 15, 2019 | 25.81 | 25.93 | 25.62 | 25.93 | 1,109,868 | +0.17(+0.66%) |
Feb 14, 2019 | 24.94 | 25.86 | 24.93 | 25.76 | 1,561,677 | +0.61(+2.42%) |
Feb 13, 2019 | 25.44 | 25.53 | 25.11 | 25.15 | 2,343,469 | -0.38(-1.48%) |
Feb 12, 2019 | 25.35 | 25.67 | 25.29 | 25.53 | 2,472,442 | +0.56(+2.23%) |
Feb 11, 2019 | 25.25 | 25.25 | 24.83 | 24.97 | 1,146,873 | -0.26(-1.03%) |
Feb 08, 2019 | 25.39 | 25.48 | 24.90 | 25.23 | 1,158,860 | -0.07(-0.26%) |
Feb 07, 2019 | 25.45 | 25.57 | 25.06 | 25.30 | 2,011,774 | -0.21(-0.82%) |
Feb 06, 2019 | 25.89 | 25.97 | 25.48 | 25.51 | 2,016,822 | -0.91(-3.43%) |
Feb 05, 2019 | 26.32 | 26.49 | 26.22 | 26.41 | 1,378,656 | +0.01(+0.06%) |
Feb 04, 2019 | 26.00 | 26.43 | 25.86 | 26.40 | 1,877,124 | +0.16(+0.62%) |
Feb 01, 2019 | 26.15 | 26.34 | 26.00 | 26.23 | 4,088,719 | -0.07(-0.25%) |
Jan 31, 2019 | 26.17 | 26.47 | 26.12 | 26.30 | 4,420,340 | +0.47(+1.81%) |
Jan 30, 2019 | 25.61 | 25.86 | 25.33 | 25.83 | 2,023,440 | +0.42(+1.64%) |
Jan 29, 2019 | 25.48 | 25.54 | 25.35 | 25.42 | 816,536 | +0.36(+1.45%) |
Jan 28, 2019 | 25.04 | 25.22 | 24.93 | 25.05 | 2,098,816 | -0.64(-2.49%) |
Jan 25, 2019 | 25.89 | 26.13 | 25.57 | 25.69 | 1,838,429 | +0.04(+0.17%) |
Jan 24, 2019 | 25.58 | 25.77 | 25.50 | 25.65 | 2,395,394 | +0.07(+0.29%) |
Jan 23, 2019 | 25.45 | 25.58 | 25.19 | 25.57 | 779,564 | +0.48(+1.93%) |
Jan 22, 2019 | 25.47 | 25.58 | 25.02 | 25.09 | 1,161,119 | -0.62(-2.43%) |
Jan 18, 2019 | 25.82 | 25.89 | 25.62 | 25.71 | 3,202,951 | +0.09(+0.35%) |
Jan 17, 2019 | 25.13 | 25.72 | 25.13 | 25.63 | 1,210,608 | +0.22(+0.88%) |
Jan 16, 2019 | 25.28 | 25.48 | 25.26 | 25.40 | 1,391,285 | +0.04(+0.15%) |
Jan 15, 2019 | 25.48 | 25.55 | 25.19 | 25.36 | 1,253,340 | -0.09(-0.35%) |
Jan 14, 2019 | 25.21 | 25.60 | 25.11 | 25.45 | 702,581 | +0.16(+0.62%) |
Jan 11, 2019 | 25.19 | 25.36 | 25.13 | 25.30 | 640,940 | -0.14(-0.55%) |
Jan 10, 2019 | 25.29 | 25.52 | 25.12 | 25.44 | 1,204,943 | +0.02(+0.09%) |
Jan 09, 2019 | 25.23 | 25.45 | 25.20 | 25.42 | 1,322,877 | +0.55(+2.21%) |
Jan 08, 2019 | 24.60 | 24.90 | 24.53 | 24.87 | 1,128,227 | +0.34(+1.39%) |
Jan 07, 2019 | 24.70 | 24.75 | 24.50 | 24.53 | 1,842,070 | -0.04(-0.15%) |
Jan 04, 2019 | 24.06 | 24.70 | 24.03 | 24.56 | 2,379,904 | +0.61(+2.54%) |
Jan 03, 2019 | 24.08 | 24.09 | 23.72 | 23.95 | 1,123,957 | -0.04(-0.19%) |
Jan 02, 2019 | 23.08 | 24.01 | 23.04 | 24.00 | 2,249,386 | +1.10(+4.80%) |
Dec 31, 2018 | 22.88 | 23.00 | 22.77 | 22.90 | 1,550,262 | +0.09(+0.39%) |
Dec 28, 2018 | 22.80 | 22.95 | 22.64 | 22.81 | 1,664,264 | +0.22(+0.95%) |
Dec 27, 2018 | 22.18 | 22.61 | 22.07 | 22.59 | 1,371,182 | +0.16(+0.70%) |
Dec 26, 2018 | 21.81 | 22.44 | 21.73 | 22.44 | 1,144,807 | +0.54(+2.48%) |
Dec 24, 2018 | 22.06 | 22.29 | 21.89 | 21.90 | 616,443 | -0.23(-1.04%) |
Dec 21, 2018 | 22.46 | 22.58 | 22.10 | 22.13 | 1,964,679 | -0.32(-1.42%) |
Dec 20, 2018 | 22.61 | 22.73 | 22.24 | 22.45 | 1,309,191 | +0.25(+1.10%) |
Dec 19, 2018 | 22.65 | 23.02 | 22.07 | 22.20 | 3,114,807 | -0.29(-1.29%) |
Dec 18, 2018 | 22.48 | 22.67 | 22.42 | 22.49 | 1,148,015 | +0.13(+0.60%) |
Dec 17, 2018 | 22.70 | 22.82 | 22.27 | 22.36 | 1,446,517 | -0.31(-1.36%) |
Dec 14, 2018 | 22.63 | 22.93 | 22.58 | 22.66 | 951,376 | -0.24(-1.05%) |
Dec 13, 2018 | 22.85 | 23.00 | 22.77 | 22.90 | 1,142,463 | +0.04(+0.16%) |
Dec 12, 2018 | 22.98 | 23.17 | 22.81 | 22.87 | 2,622,830 | +0.34(+1.53%) |
Dec 11, 2018 | 22.79 | 22.83 | 22.32 | 22.52 | 929,395 | +0.08(+0.36%) |
Dec 10, 2018 | 22.68 | 22.79 | 22.36 | 22.44 | 1,456,212 | -0.61(-2.67%) |
Dec 07, 2018 | 23.41 | 23.69 | 23.01 | 23.06 | 1,599,061 | -0.27(-1.16%) |
Dec 06, 2018 | 22.64 | 23.38 | 22.53 | 23.33 | 1,684,559 | +0.02(+0.09%) |
Dec 04, 2018 | 23.74 | 23.83 | 23.20 | 23.31 | 1,446,463 | -0.45(-1.88%) |
Dec 03, 2018 | 24.06 | 24.22 | 23.64 | 23.75 | 2,369,259 | +0.24(+1.03%) |
Nov 30, 2018 | 23.58 | 23.64 | 23.35 | 23.51 | 3,547,443 | -0.07(-0.28%) |
Nov 29, 2018 | 23.50 | 23.67 | 23.39 | 23.58 | 1,648,826 | +0.18(+0.78%) |
Nov 28, 2018 | 23.01 | 23.47 | 22.65 | 23.39 | 2,778,417 | +0.51(+2.24%) |
Nov 27, 2018 | 22.37 | 22.90 | 22.36 | 22.88 | 1,349,022 | +0.70(+3.13%) |
Nov 26, 2018 | 22.78 | 22.88 | 22.08 | 22.19 | 1,453,129 | -0.79(-3.44%) |
Nov 23, 2018 | 23.01 | 23.15 | 22.86 | 22.98 | 1,701,111 | -0.45(-1.91%) |
Nov 21, 2018 | 23.42 | 23.42 | 23.42 | 0 | +0.42(+1.81%) | |
Nov 20, 2018 | 23.51 | 23.54 | 23.01 | 23.01 | 2,282,384 | -0.84(-3.53%) |
Nov 19, 2018 | 23.82 | 23.98 | 23.64 | 23.85 | 2,784,835 | -0.22(-0.91%) |
Nov 16, 2018 | 23.58 | 24.12 | 23.55 | 24.07 | 2,594,563 | +0.40(+1.67%) |
Nov 15, 2018 | 23.26 | 23.80 | 23.26 | 23.67 | 1,613,240 | +0.41(+1.76%) |
Nov 14, 2018 | 23.15 | 23.31 | 22.93 | 23.26 | 3,382,487 | +0.37(+1.60%) |
Nov 13, 2018 | 23.09 | 23.24 | 22.78 | 22.90 | 1,824,134 | -0.51(-2.16%) |
Nov 12, 2018 | 23.77 | 23.79 | 23.37 | 23.40 | 2,028,601 | -0.42(-1.75%) |
Nov 09, 2018 | 23.81 | 23.89 | 23.26 | 23.82 | 3,012,054 | -0.01(-0.06%) |
Nov 08, 2018 | 24.57 | 24.70 | 23.76 | 23.83 | 3,401,552 | -0.94(-3.78%) |
Nov 07, 2018 | 24.88 | 24.94 | 24.46 | 24.77 | 1,468,207 | -0.04(-0.15%) |
Nov 06, 2018 | 24.87 | 25.00 | 24.63 | 24.81 | 1,241,460 | -0.30(-1.20%) |
Nov 05, 2018 | 24.87 | 25.11 | 24.86 | 25.11 | 2,042,083 | +0.13(+0.53%) |
Nov 02, 2018 | 25.02 | 25.30 | 24.65 | 24.98 | 2,052,344 | +0.17(+0.68%) |
Nov 01, 2018 | 24.40 | 24.84 | 24.19 | 24.81 | 2,253,986 | +0.72(+3.01%) |
Oct 31, 2018 | 24.11 | 24.18 | 23.75 | 24.08 | 1,466,013 | -0.01(-0.06%) |
Oct 30, 2018 | 23.47 | 24.10 | 23.44 | 24.10 | 4,859,583 | +0.70(+2.97%) |
Oct 29, 2018 | 24.89 | 24.96 | 23.18 | 23.40 | 7,142,871 | -1.11(-4.54%) |
Oct 26, 2018 | 24.02 | 24.53 | 23.82 | 24.51 | 2,217,510 | +0.45(+1.86%) |
Oct 25, 2018 | 23.80 | 24.26 | 23.70 | 24.07 | 1,684,661 | +0.56(+2.40%) |
Oct 24, 2018 | 24.44 | 24.51 | 23.50 | 23.50 | 1,263,302 | -0.86(-3.52%) |
Oct 23, 2018 | 24.15 | 24.45 | 23.94 | 24.36 | 1,859,592 | -0.26(-1.07%) |
Oct 22, 2018 | 24.68 | 24.79 | 24.53 | 24.62 | 1,690,676 | +0.23(+0.96%) |
Oct 19, 2018 | 24.54 | 24.74 | 24.24 | 24.39 | 1,240,860 | +0.09(+0.36%) |
Oct 18, 2018 | 24.92 | 24.96 | 24.27 | 24.30 | 2,958,095 | -0.82(-3.26%) |
Oct 17, 2018 | 25.01 | 25.32 | 24.89 | 25.12 | 1,426,939 | +0.04(+0.15%) |
Oct 16, 2018 | 24.87 | 25.09 | 24.79 | 25.09 | 2,975,734 | +0.66(+2.70%) |
Oct 15, 2018 | 24.41 | 24.70 | 24.29 | 24.43 | 1,194,917 | -0.09(-0.36%) |
Oct 12, 2018 | 24.47 | 24.58 | 24.22 | 24.51 | 3,135,007 | +0.49(+2.04%) |
Oct 11, 2018 | 24.35 | 24.57 | 23.88 | 24.02 | 3,465,335 | -0.16(-0.67%) |
Oct 10, 2018 | 24.72 | 24.81 | 24.18 | 24.18 | 1,701,892 | -0.90(-3.59%) |
Oct 09, 2018 | 24.82 | 25.23 | 24.60 | 25.09 | 3,216,749 | +0.20(+0.82%) |
Oct 08, 2018 | 24.89 | 25.00 | 24.57 | 24.88 | 3,328,250 | +1.02(+4.30%) |
Oct 05, 2018 | 24.01 | 24.08 | 23.64 | 23.86 | 3,731,051 | +0.08(+0.34%) |
Oct 04, 2018 | 23.96 | 23.96 | 23.43 | 23.78 | 1,957,204 | -0.29(-1.22%) |
Oct 03, 2018 | 24.36 | 24.68 | 23.87 | 24.07 | 2,776,865 | +0.40(+1.70%) |
Oct 02, 2018 | 23.59 | 23.79 | 23.44 | 23.67 | 10,188,580 | +0.58(+2.50%) |
Oct 01, 2018 | 23.05 | 23.20 | 22.92 | 23.09 | 1,996,222 | +0.11(+0.48%) |
Sep 28, 2018 | 22.98 | 23.31 | 22.94 | 22.98 | 1,969,693 | -0.22(-0.95%) |
Sep 27, 2018 | 23.06 | 23.38 | 23.01 | 23.20 | 1,758,088 | +0.34(+1.51%) |
Sep 26, 2018 | 22.84 | 23.15 | 22.78 | 22.85 | 2,916,404 | +0.15(+0.68%) |
Sep 25, 2018 | 22.33 | 22.75 | 22.30 | 22.70 | 1,596,890 | +0.14(+0.62%) |
Sep 24, 2018 | 22.86 | 22.95 | 22.48 | 22.56 | 1,892,804 | -0.40(-1.72%) |
Sep 21, 2018 | 22.74 | 23.15 | 22.68 | 22.96 | 6,076,296 | +0.23(+1.03%) |
Sep 20, 2018 | 22.71 | 22.85 | 22.51 | 22.72 | 4,839,845 | +0.23(+1.04%) |
Sep 19, 2018 | 22.43 | 22.72 | 22.38 | 22.49 | 826,406 | +0.10(+0.46%) |
Sep 18, 2018 | 22.16 | 22.44 | 22.14 | 22.38 | 2,261,252 | +0.31(+1.39%) |
Sep 17, 2018 | 21.73 | 22.10 | 21.73 | 22.08 | 1,512,735 | +0.34(+1.55%) |
Sep 14, 2018 | 21.73 | 21.82 | 21.45 | 21.74 | 1,057,798 | +0.18(+0.81%) |
Sep 13, 2018 | 21.59 | 21.79 | 21.53 | 21.56 | 1,868,439 | -0.01(-0.03%) |
Sep 12, 2018 | 21.43 | 21.70 | 21.31 | 21.57 | 1,724,607 | +0.40(+1.90%) |
Sep 11, 2018 | 21.13 | 21.21 | 21.01 | 21.17 | 2,298,817 | -0.37(-1.73%) |
Sep 10, 2018 | 21.70 | 21.75 | 21.48 | 21.54 | 1,795,710 | -0.22(-1.01%) |
Sep 07, 2018 | 21.69 | 21.84 | 21.49 | 21.76 | 1,907,671 | +0.20(+0.92%) |
Sep 06, 2018 | 21.34 | 21.61 | 21.19 | 21.56 | 2,199,525 | +0.32(+1.52%) |
Sep 05, 2018 | 21.04 | 21.36 | 20.98 | 21.24 | 2,692,257 | +0.09(+0.42%) |