Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.42 | 25.12 | 24.35 | 24.77 | 2,577,296 | +0.32(+1.29%) |
Feb 27, 2019 | 24.37 | 24.73 | 24.19 | 24.46 | 2,833,617 | +0.02(+0.07%) |
Feb 26, 2019 | 24.33 | 24.56 | 24.26 | 24.44 | 2,064,063 | +0.11(+0.43%) |
Feb 25, 2019 | 24.36 | 24.44 | 24.00 | 24.34 | 2,649,700 | -0.10(-0.40%) |
Feb 22, 2019 | 23.97 | 24.67 | 23.66 | 24.44 | 2,056,829 | +0.50(+2.09%) |
Feb 21, 2019 | 24.55 | 24.55 | 23.74 | 23.93 | 4,040,644 | -0.71(-2.89%) |
Feb 20, 2019 | 25.15 | 25.15 | 24.58 | 24.65 | 1,765,811 | -0.61(-2.43%) |
Feb 19, 2019 | 25.26 | 25.29 | 25.15 | 25.26 | 1,347,393 | +0.02(+0.10%) |
Feb 15, 2019 | 25.21 | 25.25 | 25.09 | 25.24 | 1,391,832 | +0.06(+0.26%) |
Feb 14, 2019 | 25.19 | 25.24 | 24.97 | 25.17 | 1,284,291 | +0.06(+0.26%) |
Feb 13, 2019 | 24.90 | 25.14 | 24.82 | 25.11 | 1,017,525 | +0.14(+0.55%) |
Feb 12, 2019 | 25.21 | 25.24 | 24.79 | 24.97 | 1,586,917 | -0.25(-0.99%) |
Feb 11, 2019 | 25.27 | 25.41 | 25.16 | 25.22 | 2,364,806 | -0.12(-0.48%) |
Feb 08, 2019 | 25.28 | 25.52 | 25.20 | 25.34 | 2,168,878 | +0.11(+0.42%) |
Feb 07, 2019 | 24.90 | 25.31 | 24.82 | 25.24 | 1,351,474 | +0.31(+1.23%) |
Feb 06, 2019 | 24.86 | 24.94 | 24.73 | 24.93 | 1,854,165 | +0.06(+0.26%) |
Feb 05, 2019 | 24.78 | 24.88 | 24.57 | 24.86 | 1,253,800 | +0.13(+0.52%) |
Feb 04, 2019 | 24.60 | 24.73 | 24.40 | 24.73 | 1,016,952 | +0.07(+0.30%) |
Feb 01, 2019 | 24.98 | 25.12 | 24.37 | 24.66 | 1,581,796 | -0.36(-1.45%) |
Jan 31, 2019 | 24.73 | 25.05 | 24.60 | 25.03 | 1,838,975 | +0.27(+1.08%) |
Jan 30, 2019 | 24.65 | 25.04 | 24.65 | 24.76 | 2,151,744 | +0.01(+0.03%) |
Jan 29, 2019 | 24.22 | 24.75 | 24.11 | 24.75 | 2,217,548 | +0.57(+2.34%) |
Jan 28, 2019 | 23.81 | 24.26 | 23.69 | 24.18 | 1,683,531 | +0.35(+1.46%) |
Jan 25, 2019 | 23.55 | 23.84 | 23.49 | 23.84 | 1,009,801 | +0.31(+1.31%) |
Jan 24, 2019 | 23.55 | 23.63 | 23.40 | 23.53 | 890,767 | +0.02(+0.10%) |
Jan 23, 2019 | 23.59 | 23.67 | 23.22 | 23.51 | 1,472,117 | -0.10(-0.41%) |
Jan 22, 2019 | 23.69 | 23.77 | 23.41 | 23.60 | 1,350,996 | -0.05(-0.21%) |
Jan 18, 2019 | 23.73 | 23.87 | 23.61 | 23.65 | 1,228,705 | -0.13(-0.54%) |
Jan 17, 2019 | 23.72 | 23.93 | 23.57 | 23.78 | 1,142,985 | -0.01(-0.03%) |
Jan 16, 2019 | 23.64 | 23.89 | 23.57 | 23.79 | 1,187,388 | +0.00(+0.00%) |
Jan 15, 2019 | 23.30 | 23.87 | 23.26 | 23.79 | 1,501,009 | +0.53(+2.26%) |
Jan 14, 2019 | 23.21 | 23.61 | 23.10 | 23.26 | 2,056,191 | +0.06(+0.24%) |
Jan 11, 2019 | 23.35 | 23.42 | 23.08 | 23.21 | 1,314,782 | -0.07(-0.31%) |
Jan 10, 2019 | 22.98 | 23.36 | 22.91 | 23.28 | 2,553,434 | +0.34(+1.48%) |
Jan 09, 2019 | 23.02 | 23.32 | 22.71 | 22.94 | 2,454,587 | -0.43(-1.83%) |
Jan 08, 2019 | 22.78 | 23.40 | 22.78 | 23.37 | 2,330,174 | +0.61(+2.66%) |
Jan 07, 2019 | 22.82 | 23.03 | 22.70 | 22.76 | 2,358,615 | +0.02(+0.07%) |
Jan 04, 2019 | 22.94 | 23.21 | 22.71 | 22.75 | 1,731,442 | -0.19(-0.81%) |
Jan 03, 2019 | 22.70 | 23.22 | 22.70 | 22.93 | 1,562,055 | +0.23(+1.03%) |
Jan 02, 2019 | 23.05 | 23.38 | 22.62 | 22.70 | 1,824,708 | -0.50(-2.16%) |
Dec 31, 2018 | 23.38 | 23.46 | 22.95 | 23.20 | 2,339,054 | -0.07(-0.31%) |
Dec 28, 2018 | 23.37 | 23.53 | 23.05 | 23.27 | 1,759,697 | +0.06(+0.28%) |
Dec 27, 2018 | 23.21 | 23.25 | 22.68 | 23.21 | 1,984,812 | -0.07(-0.31%) |
Dec 26, 2018 | 22.78 | 23.30 | 22.67 | 23.28 | 1,633,022 | +0.53(+2.32%) |
Dec 24, 2018 | 23.49 | 23.62 | 22.72 | 22.75 | 1,070,549 | -0.76(-3.23%) |
Dec 21, 2018 | 23.73 | 24.20 | 23.49 | 23.51 | 3,456,619 | -0.30(-1.24%) |
Dec 20, 2018 | 24.13 | 24.20 | 23.65 | 23.81 | 2,029,865 | -0.30(-1.23%) |
Dec 19, 2018 | 24.23 | 24.34 | 24.01 | 24.10 | 2,438,891 | -0.13(-0.53%) |
Dec 18, 2018 | 24.12 | 24.50 | 24.12 | 24.23 | 2,163,601 | +0.10(+0.43%) |
Dec 17, 2018 | 25.15 | 25.19 | 24.05 | 24.13 | 1,690,063 | -0.98(-3.89%) |
Dec 14, 2018 | 25.18 | 25.26 | 24.97 | 25.10 | 1,599,883 | -0.04(-0.16%) |
Dec 13, 2018 | 24.92 | 25.31 | 24.92 | 25.14 | 1,476,678 | +0.27(+1.09%) |
Dec 12, 2018 | 25.87 | 25.90 | 24.80 | 24.87 | 2,011,870 | -0.88(-3.42%) |
Dec 11, 2018 | 25.70 | 25.93 | 25.61 | 25.75 | 1,526,157 | +0.06(+0.25%) |
Dec 10, 2018 | 25.71 | 25.78 | 25.28 | 25.69 | 1,871,779 | -0.02(-0.06%) |
Dec 07, 2018 | 25.82 | 25.97 | 25.50 | 25.70 | 2,022,801 | -0.20(-0.77%) |
Dec 06, 2018 | 25.01 | 25.92 | 24.94 | 25.90 | 2,754,630 | +0.78(+3.09%) |
Dec 04, 2018 | 25.13 | 25.38 | 25.05 | 25.13 | 2,282,779 | +0.04(+0.16%) |
Dec 03, 2018 | 24.89 | 25.12 | 24.82 | 25.09 | 2,079,860 | +0.18(+0.74%) |
Nov 30, 2018 | 24.61 | 24.92 | 24.57 | 24.90 | 2,322,795 | +0.32(+1.30%) |
Nov 29, 2018 | 24.39 | 24.67 | 24.17 | 24.58 | 1,484,529 | +0.23(+0.95%) |
Nov 28, 2018 | 24.22 | 24.54 | 24.17 | 24.35 | 1,066,203 | +0.05(+0.20%) |
Nov 27, 2018 | 23.88 | 24.38 | 23.81 | 24.30 | 2,382,012 | +0.46(+1.95%) |
Nov 26, 2018 | 24.22 | 24.30 | 23.77 | 23.84 | 1,441,681 | -0.38(-1.55%) |
Nov 23, 2018 | 24.19 | 24.27 | 23.93 | 24.21 | 598,862 | -0.04(-0.16%) |
Nov 21, 2018 | 24.25 | 24.25 | 24.25 | 0 | -0.09(-0.36%) | |
Nov 20, 2018 | 24.34 | 24.75 | 24.11 | 24.34 | 2,015,032 | -0.05(-0.20%) |
Nov 19, 2018 | 24.30 | 24.49 | 24.15 | 24.39 | 2,562,534 | +0.13(+0.53%) |
Nov 16, 2018 | 23.60 | 24.29 | 23.49 | 24.26 | 1,843,230 | +0.62(+2.64%) |
Nov 15, 2018 | 23.99 | 23.99 | 23.56 | 23.64 | 1,713,246 | -0.15(-0.64%) |
Nov 14, 2018 | 23.45 | 23.89 | 23.45 | 23.79 | 2,939,134 | +0.38(+1.61%) |
Nov 13, 2018 | 23.41 | 23.47 | 23.20 | 23.41 | 1,733,294 | +0.03(+0.14%) |
Nov 12, 2018 | 23.39 | 23.76 | 23.37 | 23.38 | 1,192,219 | +0.01(+0.03%) |
Nov 09, 2018 | 23.28 | 23.52 | 23.18 | 23.37 | 730,164 | +0.11(+0.48%) |
Nov 08, 2018 | 23.01 | 23.26 | 23.00 | 23.26 | 500,208 | +0.18(+0.76%) |
Nov 07, 2018 | 23.09 | 23.21 | 22.91 | 23.09 | 1,037,824 | +0.09(+0.38%) |
Nov 06, 2018 | 22.85 | 23.02 | 22.82 | 23.00 | 1,139,815 | +0.12(+0.52%) |
Nov 05, 2018 | 22.44 | 23.05 | 22.44 | 22.88 | 1,501,014 | +0.46(+2.03%) |
Nov 02, 2018 | 23.17 | 23.23 | 22.22 | 22.42 | 1,686,543 | -0.74(-3.18%) |
Nov 01, 2018 | 23.20 | 23.33 | 23.01 | 23.16 | 1,623,708 | -0.02(-0.07%) |
Oct 31, 2018 | 23.48 | 23.60 | 23.13 | 23.17 | 2,339,643 | -0.30(-1.29%) |
Oct 30, 2018 | 23.62 | 23.83 | 23.44 | 23.48 | 2,536,520 | -0.13(-0.54%) |
Oct 29, 2018 | 22.85 | 23.65 | 22.82 | 23.61 | 2,564,607 | +0.89(+3.91%) |
Oct 26, 2018 | 22.71 | 23.07 | 22.30 | 22.72 | 2,564,641 | -0.02(-0.11%) |
Oct 25, 2018 | 22.67 | 22.90 | 22.50 | 22.74 | 2,343,783 | -0.01(-0.04%) |
Oct 24, 2018 | 22.41 | 22.89 | 22.29 | 22.75 | 1,567,351 | +0.41(+1.83%) |
Oct 23, 2018 | 22.22 | 22.46 | 22.00 | 22.34 | 1,009,354 | +0.15(+0.68%) |
Oct 22, 2018 | 22.46 | 22.67 | 22.19 | 22.19 | 1,753,887 | -0.21(-0.93%) |
Oct 19, 2018 | 22.26 | 22.46 | 22.25 | 22.40 | 1,484,338 | +0.13(+0.57%) |
Oct 18, 2018 | 22.35 | 22.52 | 22.22 | 22.27 | 1,695,074 | -0.06(-0.25%) |
Oct 17, 2018 | 22.44 | 22.50 | 22.11 | 22.33 | 1,937,909 | -0.16(-0.71%) |
Oct 16, 2018 | 22.26 | 22.58 | 22.13 | 22.49 | 1,881,076 | +0.26(+1.15%) |
Oct 15, 2018 | 21.90 | 22.54 | 21.90 | 22.23 | 1,681,493 | +0.20(+0.91%) |
Oct 12, 2018 | 21.93 | 22.19 | 21.83 | 22.03 | 2,271,275 | +0.21(+0.95%) |
Oct 11, 2018 | 22.07 | 22.18 | 21.79 | 21.82 | 2,240,899 | -0.23(-1.05%) |
Oct 10, 2018 | 22.47 | 22.59 | 22.03 | 22.06 | 2,739,381 | -0.45(-1.99%) |
Oct 09, 2018 | 22.54 | 22.66 | 22.35 | 22.50 | 1,242,816 | -0.04(-0.18%) |
Oct 08, 2018 | 22.29 | 22.64 | 22.28 | 22.54 | 1,342,510 | +0.30(+1.37%) |
Oct 05, 2018 | 22.10 | 22.30 | 22.05 | 22.24 | 1,394,552 | +0.10(+0.47%) |
Oct 04, 2018 | 22.14 | 22.16 | 21.74 | 22.14 | 1,396,232 | -0.06(-0.25%) |
Oct 03, 2018 | 22.39 | 22.50 | 22.01 | 22.19 | 1,358,987 | -0.21(-0.93%) |
Oct 02, 2018 | 22.54 | 22.61 | 22.30 | 22.40 | 1,640,761 | -0.13(-0.57%) |
Oct 01, 2018 | 22.81 | 22.85 | 22.50 | 22.53 | 1,643,093 | -0.29(-1.26%) |
Sep 28, 2018 | 22.49 | 22.82 | 22.42 | 22.82 | 2,941,415 | +0.39(+1.75%) |
Sep 27, 2018 | 22.81 | 22.92 | 22.42 | 22.42 | 2,304,431 | -0.35(-1.53%) |
Sep 26, 2018 | 23.05 | 23.17 | 22.76 | 22.77 | 3,088,209 | -0.29(-1.27%) |
Sep 25, 2018 | 22.93 | 23.18 | 22.85 | 23.06 | 1,113,213 | +0.17(+0.73%) |
Sep 24, 2018 | 23.18 | 23.21 | 22.76 | 22.90 | 1,610,105 | -0.30(-1.30%) |
Sep 21, 2018 | 23.20 | 23.40 | 23.07 | 23.20 | 2,709,241 | -0.06(-0.27%) |
Sep 20, 2018 | 23.10 | 23.33 | 22.96 | 23.26 | 1,651,604 | +0.17(+0.75%) |
Sep 19, 2018 | 23.36 | 23.37 | 22.87 | 23.09 | 2,033,192 | -0.25(-1.08%) |
Sep 18, 2018 | 23.70 | 23.78 | 23.33 | 23.34 | 1,267,716 | -0.36(-1.50%) |
Sep 17, 2018 | 23.59 | 23.76 | 23.51 | 23.70 | 1,616,807 | +0.11(+0.47%) |
Sep 14, 2018 | 24.02 | 24.04 | 23.56 | 23.59 | 1,436,772 | -0.45(-1.88%) |
Sep 13, 2018 | 24.13 | 24.21 | 24.00 | 24.04 | 1,660,191 | +0.01(+0.03%) |
Sep 12, 2018 | 23.85 | 24.06 | 23.70 | 24.03 | 1,771,541 | +0.21(+0.90%) |
Sep 11, 2018 | 23.83 | 24.05 | 23.81 | 23.82 | 1,584,793 | -0.21(-0.89%) |
Sep 10, 2018 | 24.18 | 24.22 | 23.87 | 24.03 | 2,463,212 | +0.39(+1.64%) |
Sep 07, 2018 | 24.03 | 24.07 | 23.60 | 23.64 | 1,513,995 | -0.51(-2.13%) |
Sep 06, 2018 | 24.13 | 24.29 | 24.08 | 24.16 | 2,212,637 | +0.11(+0.46%) |
Sep 05, 2018 | 23.82 | 24.20 | 23.72 | 24.05 | 1,837,395 | +0.16(+0.66%) |
Sep 04, 2018 | 24.14 | 24.36 | 23.83 | 23.89 | 1,174,633 | -0.28(-1.18%) |
Aug 31, 2018 | 24.17 | 24.17 | 24.17 | 0 | +0.09(+0.39%) | |
Aug 30, 2018 | 24.29 | 24.30 | 24.08 | 24.08 | 1,119,662 | -0.17(-0.69%) |
Aug 29, 2018 | 24.33 | 24.47 | 24.19 | 24.24 | 1,062,720 | -0.06(-0.23%) |
Aug 28, 2018 | 24.03 | 24.33 | 23.91 | 24.30 | 1,598,936 | +0.30(+1.25%) |
Aug 27, 2018 | 24.31 | 24.39 | 23.85 | 24.00 | 1,406,462 | -0.26(-1.08%) |
Aug 24, 2018 | 24.08 | 24.35 | 24.08 | 24.26 | 772,353 | +0.18(+0.76%) |
Aug 23, 2018 | 24.00 | 24.15 | 23.94 | 24.08 | 1,472,364 | +0.07(+0.30%) |
Aug 22, 2018 | 24.76 | 24.88 | 23.98 | 24.01 | 1,874,384 | -0.78(-3.13%) |
Aug 21, 2018 | 24.98 | 24.98 | 24.58 | 24.78 | 1,746,745 | -0.16(-0.63%) |
Aug 20, 2018 | 25.11 | 25.22 | 24.87 | 24.94 | 1,165,164 | -0.18(-0.72%) |
Aug 17, 2018 | 24.78 | 25.15 | 24.76 | 25.12 | 1,658,835 | +0.36(+1.47%) |
Aug 16, 2018 | 24.42 | 24.76 | 24.31 | 24.76 | 1,623,962 | +0.36(+1.46%) |
Aug 15, 2018 | 24.16 | 24.46 | 24.08 | 24.40 | 1,286,048 | +0.22(+0.92%) |
Aug 14, 2018 | 24.06 | 24.26 | 24.02 | 24.18 | 1,351,390 | +0.17(+0.69%) |
Aug 13, 2018 | 24.05 | 24.27 | 23.97 | 24.01 | 1,704,401 | -0.02(-0.10%) |
Aug 10, 2018 | 24.01 | 24.34 | 23.98 | 24.04 | 1,044,086 | +0.00(+0.00%) |
Aug 09, 2018 | 24.08 | 24.22 | 23.98 | 24.04 | 1,374,687 | -0.04(-0.16%) |
Aug 08, 2018 | 24.26 | 24.41 | 24.07 | 24.08 | 1,244,704 | -0.17(-0.72%) |
Aug 07, 2018 | 24.35 | 24.44 | 23.88 | 24.25 | 1,759,285 | -0.07(-0.29%) |
Aug 06, 2018 | 24.29 | 24.57 | 24.22 | 24.32 | 1,436,682 | +0.10(+0.42%) |
Aug 03, 2018 | 23.76 | 24.22 | 23.63 | 24.22 | 2,043,053 | +0.53(+2.24%) |
Aug 02, 2018 | 23.84 | 24.27 | 23.66 | 23.69 | 2,647,332 | -0.18(-0.76%) |
Aug 01, 2018 | 23.89 | 23.89 | 23.56 | 23.87 | 2,685,431 | -0.15(-0.63%) |
Jul 31, 2018 | 24.07 | 24.36 | 23.93 | 24.02 | 1,954,857 | +0.06(+0.26%) |
Jul 30, 2018 | 23.52 | 24.04 | 23.40 | 23.96 | 1,873,398 | +0.47(+1.99%) |
Jul 27, 2018 | 24.20 | 24.48 | 23.23 | 23.49 | 3,030,771 | -0.73(-3.01%) |
Jul 26, 2018 | 24.15 | 24.33 | 24.12 | 24.22 | 918,573 | +0.16(+0.66%) |
Jul 25, 2018 | 24.05 | 24.18 | 23.96 | 24.06 | 1,173,455 | +0.06(+0.23%) |
Jul 24, 2018 | 24.28 | 24.28 | 23.97 | 24.01 | 1,796,593 | -0.26(-1.08%) |
Jul 23, 2018 | 24.26 | 24.31 | 24.01 | 24.27 | 1,559,642 | -0.02(-0.07%) |
Jul 20, 2018 | 24.52 | 24.54 | 24.23 | 24.28 | 1,101,593 | -0.25(-1.03%) |
Jul 19, 2018 | 24.10 | 24.65 | 23.95 | 24.54 | 1,248,941 | +0.44(+1.84%) |
Jul 18, 2018 | 24.19 | 24.19 | 23.76 | 24.09 | 2,045,378 | -0.09(-0.36%) |
Jul 17, 2018 | 24.45 | 24.90 | 24.09 | 24.18 | 3,367,890 | -0.74(-2.98%) |
Jul 16, 2018 | 24.76 | 24.99 | 24.71 | 24.92 | 1,362,906 | -0.26(-1.04%) |
Jul 13, 2018 | 25.47 | 25.64 | 25.13 | 25.18 | 1,354,326 | -0.22(-0.87%) |
Jul 12, 2018 | 25.72 | 25.72 | 25.39 | 25.41 | 2,034,141 | -0.16(-0.62%) |
Jul 11, 2018 | 25.56 | 25.83 | 25.44 | 25.56 | 1,227,045 | -0.02(-0.06%) |
Jul 10, 2018 | 25.66 | 25.85 | 25.54 | 25.58 | 1,843,577 | -0.05(-0.18%) |
Jul 09, 2018 | 26.15 | 26.25 | 25.47 | 25.63 | 2,747,802 | -0.46(-1.76%) |
Jul 06, 2018 | 26.07 | 26.25 | 25.99 | 26.09 | 1,023,024 | +0.03(+0.12%) |
Jul 05, 2018 | 25.60 | 26.08 | 25.53 | 26.05 | 1,474,145 | +0.54(+2.11%) |
Jul 03, 2018 | 25.52 | 25.52 | 25.52 | 0 | +0.17(+0.66%) | |
Jul 02, 2018 | 25.49 | 25.65 | 25.14 | 25.35 | 1,234,585 | -0.14(-0.56%) |
Jun 29, 2018 | 25.44 | 25.62 | 25.19 | 25.49 | 1,966,539 | +0.00(+0.00%) |
Jun 28, 2018 | 25.47 | 25.56 | 25.17 | 25.49 | 2,005,931 | +0.06(+0.25%) |
Jun 27, 2018 | 25.63 | 25.74 | 25.35 | 25.43 | 2,342,162 | -0.13(-0.52%) |
Jun 26, 2018 | 24.96 | 25.68 | 24.84 | 25.56 | 3,125,954 | +0.66(+2.64%) |
Jun 25, 2018 | 25.03 | 25.05 | 24.80 | 24.91 | 2,852,141 | -0.06(-0.25%) |
Jun 22, 2018 | 25.06 | 25.09 | 24.87 | 24.97 | 3,527,926 | -0.04(-0.16%) |
Jun 21, 2018 | 24.77 | 25.01 | 24.72 | 25.01 | 1,885,957 | +0.23(+0.92%) |
Jun 20, 2018 | 24.58 | 24.90 | 24.55 | 24.78 | 1,517,347 | +0.20(+0.83%) |
Jun 19, 2018 | 24.49 | 24.76 | 24.49 | 24.58 | 1,970,796 | -0.02(-0.10%) |
Jun 18, 2018 | 24.51 | 24.67 | 24.36 | 24.60 | 1,021,423 | +0.07(+0.29%) |
Jun 15, 2018 | 24.58 | 24.58 | 24.53 | 2,688,426 | -0.05(-0.22%) | |
Jun 14, 2018 | 24.40 | 24.71 | 24.40 | 24.58 | 1,616,365 | +0.22(+0.90%) |
Jun 13, 2018 | 24.77 | 24.88 | 24.28 | 24.36 | 1,415,752 | -0.35(-1.43%) |
Jun 12, 2018 | 24.53 | 24.84 | 24.43 | 24.72 | 1,568,320 | +0.17(+0.70%) |
Jun 11, 2018 | 24.58 | 24.67 | 24.42 | 24.54 | 1,146,116 | -0.03(-0.13%) |
Jun 08, 2018 | 24.35 | 24.62 | 24.20 | 24.58 | 1,406,378 | +0.26(+1.06%) |
Jun 07, 2018 | 24.34 | 24.40 | 24.20 | 24.32 | 2,159,028 | +0.00(+0.00%) |
Jun 06, 2018 | 24.25 | 24.32 | 1,779,559 | -0.28(-1.15%) | ||
Jun 05, 2018 | 24.65 | 24.90 | 24.56 | 24.60 | 1,978,114 | -0.03(-0.13%) |
Jun 04, 2018 | 24.41 | 24.65 | 24.34 | 24.63 | 2,049,851 | +0.37(+1.52%) |
Jun 01, 2018 | 23.75 | 24.27 | 23.69 | 24.26 | 2,647,312 | +0.35(+1.48%) |
May 31, 2018 | 23.98 | 24.03 | 23.81 | 23.91 | 2,582,208 | -0.07(-0.29%) |
May 30, 2018 | 23.71 | 24.09 | 23.60 | 23.98 | 1,002,397 | +0.14(+0.59%) |
May 29, 2018 | 23.72 | 23.87 | 23.62 | 23.84 | 1,366,891 | +0.10(+0.43%) |
May 25, 2018 | 23.74 | 23.74 | 23.74 | 0 | +0.10(+0.43%) | |
May 24, 2018 | 23.53 | 23.65 | 23.39 | 23.64 | 1,095,037 | +0.09(+0.37%) |
May 23, 2018 | 23.28 | 23.65 | 23.27 | 23.55 | 1,553,982 | +0.33(+1.42%) |
May 22, 2018 | 23.42 | 23.42 | 23.20 | 23.22 | 1,319,765 | -0.19(-0.80%) |
May 21, 2018 | 23.21 | 23.49 | 23.08 | 23.41 | 1,308,014 | +0.27(+1.19%) |
May 18, 2018 | 23.16 | 23.27 | 22.95 | 23.13 | 1,251,480 | -0.02(-0.07%) |
May 17, 2018 | 23.31 | 23.45 | 23.10 | 23.15 | 1,171,251 | -0.19(-0.81%) |
May 16, 2018 | 23.56 | 23.56 | 23.32 | 23.34 | 1,149,628 | -0.10(-0.43%) |
May 15, 2018 | 23.54 | 23.64 | 23.38 | 23.44 | 2,607,408 | -0.29(-1.22%) |
May 14, 2018 | 24.07 | 24.07 | 23.60 | 23.73 | 1,246,967 | -0.33(-1.37%) |
May 11, 2018 | 24.24 | 24.26 | 24.06 | 24.06 | 1,844,913 | -0.12(-0.49%) |
May 10, 2018 | 24.07 | 24.29 | 23.99 | 24.18 | 1,555,324 | +0.27(+1.15%) |
May 09, 2018 | 23.84 | 23.91 | 23.74 | 23.90 | 1,627,390 | +0.10(+0.43%) |
May 08, 2018 | 23.96 | 23.97 | 23.70 | 23.80 | 2,261,579 | +0.17(+0.73%) |
May 07, 2018 | 23.52 | 23.65 | 23.37 | 23.63 | 1,505,632 | +0.17(+0.74%) |
May 04, 2018 | 23.39 | 23.49 | 23.29 | 23.45 | 2,755,576 | +0.07(+0.30%) |
May 03, 2018 | 23.17 | 23.50 | 23.06 | 23.38 | 1,857,173 | +0.28(+1.22%) |
May 02, 2018 | 23.10 | 23.34 | 22.73 | 23.10 | 2,211,214 | -0.05(-0.20%) |
May 01, 2018 | 23.09 | 23.20 | 22.96 | 23.15 | 2,522,914 | +0.07(+0.31%) |
Apr 30, 2018 | 23.05 | 23.24 | 22.78 | 23.08 | 4,141,061 | +0.26(+1.13%) |
Apr 27, 2018 | 22.26 | 22.88 | 21.98 | 22.82 | 1,814,804 | +0.57(+2.57%) |
Apr 26, 2018 | 21.89 | 22.38 | 21.84 | 22.25 | 2,152,446 | +0.53(+2.42%) |
Apr 25, 2018 | 21.75 | 21.91 | 21.59 | 21.72 | 1,065,697 | -0.09(-0.43%) |
Apr 24, 2018 | 21.64 | 21.89 | 21.59 | 21.82 | 1,056,524 | +0.19(+0.87%) |
Apr 23, 2018 | 21.67 | 21.75 | 21.56 | 21.63 | 779,267 | +0.00(+0.00%) |
Apr 20, 2018 | 21.96 | 21.98 | 21.61 | 21.63 | 1,182,339 | -0.27(-1.22%) |
Apr 19, 2018 | 22.13 | 22.18 | 21.68 | 21.89 | 1,514,433 | -0.29(-1.31%) |
Apr 18, 2018 | 22.33 | 22.33 | 22.11 | 22.18 | 1,333,832 | -0.05(-0.21%) |
Apr 17, 2018 | 22.00 | 22.36 | 21.98 | 22.23 | 2,574,203 | +0.24(+1.07%) |
Apr 16, 2018 | 21.98 | 22.13 | 21.85 | 22.00 | 1,096,521 | +0.02(+0.07%) |
Apr 13, 2018 | 21.93 | 21.99 | 21.74 | 21.98 | 1,046,538 | +0.15(+0.68%) |
Apr 12, 2018 | 22.22 | 22.30 | 21.68 | 21.83 | 1,949,471 | -0.35(-1.59%) |
Apr 11, 2018 | 22.20 | 22.30 | 21.96 | 22.18 | 2,183,173 | -0.08(-0.35%) |
Apr 10, 2018 | 22.25 | 22.40 | 22.15 | 22.26 | 1,428,992 | +0.11(+0.50%) |
Apr 09, 2018 | 22.18 | 22.37 | 22.15 | 22.15 | 892,851 | +0.01(+0.04%) |
Apr 06, 2018 | 22.35 | 22.47 | 22.07 | 22.15 | 1,101,588 | -0.20(-0.88%) |
Apr 05, 2018 | 22.31 | 22.37 | 22.00 | 22.34 | 1,568,414 | +0.04(+0.18%) |
Apr 04, 2018 | 21.99 | 22.42 | 21.82 | 22.30 | 1,693,740 | +0.21(+0.96%) |
Apr 03, 2018 | 21.78 | 22.20 | 21.62 | 22.09 | 1,657,462 | +0.31(+1.44%) |
Apr 02, 2018 | 22.08 | 22.12 | 21.70 | 21.78 | 1,765,049 | -0.33(-1.49%) |
Mar 29, 2018 | 22.11 | 22.11 | 22.11 | 0 | +0.08(+0.36%) | |
Mar 28, 2018 | 21.62 | 22.09 | 21.59 | 22.03 | 1,938,582 | +0.47(+2.19%) |
Mar 27, 2018 | 21.28 | 21.73 | 21.04 | 21.55 | 1,954,193 | +0.30(+1.42%) |
Mar 26, 2018 | 21.19 | 21.31 | 20.97 | 21.25 | 2,220,519 | +0.22(+1.03%) |
Mar 23, 2018 | 21.31 | 21.48 | 20.97 | 21.04 | 1,596,570 | -0.26(-1.24%) |
Mar 22, 2018 | 21.49 | 21.72 | 21.29 | 21.30 | 1,538,699 | -0.21(-0.97%) |
Mar 21, 2018 | 21.58 | 21.66 | 21.37 | 21.51 | 1,277,687 | -0.05(-0.25%) |
Mar 20, 2018 | 21.52 | 21.74 | 21.45 | 21.56 | 1,149,148 | +0.02(+0.07%) |
Mar 19, 2018 | 21.78 | 21.80 | 21.44 | 21.55 | 1,056,179 | -0.21(-0.96%) |
Mar 16, 2018 | 21.51 | 21.79 | 21.50 | 21.76 | 1,292,800 | +0.20(+0.94%) |
Mar 15, 2018 | 21.60 | 21.69 | 21.40 | 21.55 | 1,320,393 | -0.07(-0.32%) |
Mar 14, 2018 | 21.71 | 21.80 | 21.58 | 21.62 | 2,219,303 | -0.08(-0.36%) |
Mar 13, 2018 | 21.79 | 21.90 | 21.59 | 21.70 | 1,788,147 | -0.08(-0.36%) |
Mar 12, 2018 | 21.74 | 21.79 | 21.58 | 21.78 | 2,138,982 | +0.14(+0.65%) |
Mar 09, 2018 | 21.73 | 21.76 | 21.44 | 21.64 | 2,131,628 | -0.05(-0.25%) |
Mar 08, 2018 | 21.53 | 21.75 | 21.42 | 21.69 | 1,565,400 | +0.19(+0.87%) |
Mar 07, 2018 | 21.53 | 21.19 | 21.51 | 1,724,741 | +0.21(+0.98%) | |
Mar 06, 2018 | 21.22 | 21.38 | 20.91 | 21.30 | 952,185 | +0.05(+0.26%) |
Mar 05, 2018 | 20.98 | 21.40 | 20.93 | 21.24 | 1,511,149 | +0.19(+0.92%) |
Mar 02, 2018 | 21.49 | 21.49 | 20.82 | 21.05 | 1,923,336 | +0.08(+0.37%) |