Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.14 | 22.20 | 22.07 | 22.11 | 7,688,722 | +0.28(+1.28%) |
Mar 28, 2019 | 21.82 | 21.87 | 21.80 | 21.83 | 6,857,620 | +0.13(+0.62%) |
Mar 27, 2019 | 21.72 | 21.74 | 21.62 | 21.70 | 3,617,923 | +0.00(+0.00%) |
Mar 26, 2019 | 21.70 | 21.73 | 21.62 | 21.70 | 2,443,388 | +0.08(+0.35%) |
Mar 25, 2019 | 21.53 | 21.64 | 21.52 | 21.62 | 4,123,384 | +0.08(+0.35%) |
Mar 22, 2019 | 21.75 | 21.78 | 21.53 | 21.54 | 7,863,457 | -0.32(-1.47%) |
Mar 21, 2019 | 21.73 | 21.87 | 21.70 | 21.87 | 4,807,197 | -0.01(-0.04%) |
Mar 20, 2019 | 21.81 | 21.98 | 21.73 | 21.87 | 8,053,168 | -0.12(-0.54%) |
Mar 19, 2019 | 22.04 | 22.07 | 21.96 | 21.99 | 5,142,240 | +0.02(+0.08%) |
Mar 18, 2019 | 21.93 | 21.99 | 21.91 | 21.97 | 4,703,090 | +0.18(+0.81%) |
Mar 15, 2019 | 21.79 | 21.85 | 21.74 | 21.80 | 5,448,929 | +0.12(+0.54%) |
Mar 14, 2019 | 21.68 | 21.70 | 21.62 | 21.68 | 4,870,020 | -0.11(-0.50%) |
Mar 13, 2019 | 21.81 | 21.88 | 21.76 | 21.79 | 6,163,478 | -0.02(-0.08%) |
Mar 12, 2019 | 21.79 | 21.82 | 21.75 | 21.81 | 3,950,089 | +0.12(+0.54%) |
Mar 11, 2019 | 21.53 | 21.71 | 21.49 | 21.69 | 6,182,208 | +0.38(+1.78%) |
Mar 08, 2019 | 21.30 | 21.33 | 21.20 | 21.31 | 5,949,545 | -0.17(-0.79%) |
Mar 07, 2019 | 21.65 | 21.65 | 21.45 | 21.48 | 6,063,384 | -0.29(-1.32%) |
Mar 06, 2019 | 21.85 | 21.87 | 21.74 | 21.76 | 5,090,211 | -0.07(-0.31%) |
Mar 05, 2019 | 21.76 | 21.88 | 21.72 | 21.83 | 5,742,890 | +0.00(+0.00%) |
Mar 04, 2019 | 21.96 | 21.97 | 21.71 | 21.83 | 4,231,183 | -0.03(-0.15%) |
Mar 01, 2019 | 21.90 | 21.91 | 21.82 | 21.87 | 6,618,022 | +0.05(+0.23%) |
Feb 28, 2019 | 21.88 | 21.88 | 21.78 | 21.81 | 3,790,289 | -0.01(-0.04%) |
Feb 27, 2019 | 21.91 | 21.95 | 21.82 | 21.82 | 4,686,158 | -0.01(-0.04%) |
Feb 26, 2019 | 21.76 | 21.87 | 21.74 | 21.83 | 3,506,962 | -0.09(-0.42%) |
Feb 25, 2019 | 21.91 | 22.00 | 21.88 | 21.92 | 5,131,247 | -0.03(-0.12%) |
Feb 22, 2019 | 21.92 | 22.00 | 21.89 | 21.95 | 3,442,552 | +0.21(+0.97%) |
Feb 21, 2019 | 21.74 | 21.80 | 21.72 | 21.74 | 4,108,467 | +0.08(+0.35%) |
Feb 20, 2019 | 21.68 | 21.78 | 21.65 | 21.66 | 5,557,944 | +0.14(+0.67%) |
Feb 19, 2019 | 21.36 | 21.56 | 21.33 | 21.52 | 6,059,086 | +0.29(+1.35%) |
Feb 15, 2019 | 21.16 | 21.24 | 21.16 | 21.23 | 3,908,316 | -0.12(-0.55%) |
Feb 14, 2019 | 21.32 | 21.41 | 21.23 | 21.35 | 6,617,977 | +0.01(+0.04%) |
Feb 13, 2019 | 21.38 | 21.44 | 21.27 | 21.34 | 10,969,465 | +0.27(+1.28%) |
Feb 12, 2019 | 21.11 | 21.11 | 21.04 | 21.07 | 3,805,614 | +0.05(+0.24%) |
Feb 11, 2019 | 21.08 | 21.13 | 21.01 | 21.02 | 2,618,445 | +0.06(+0.28%) |
Feb 08, 2019 | 20.93 | 20.99 | 20.86 | 20.96 | 3,809,805 | +0.26(+1.26%) |
Feb 07, 2019 | 20.85 | 20.89 | 20.60 | 20.70 | 7,204,111 | -0.21(-1.01%) |
Feb 06, 2019 | 21.13 | 21.13 | 20.89 | 20.91 | 5,375,062 | -0.19(-0.88%) |
Feb 05, 2019 | 20.92 | 21.16 | 20.92 | 21.10 | 4,242,117 | +0.21(+1.01%) |
Feb 04, 2019 | 20.81 | 20.94 | 20.78 | 20.89 | 3,385,104 | +0.30(+1.43%) |
Feb 01, 2019 | 20.68 | 20.68 | 20.57 | 20.59 | 5,975,981 | -0.27(-1.29%) |
Jan 31, 2019 | 20.74 | 20.88 | 20.70 | 20.86 | 9,759,660 | +0.21(+1.02%) |
Jan 30, 2019 | 20.52 | 20.68 | 20.45 | 20.65 | 5,770,549 | +0.23(+1.12%) |
Jan 29, 2019 | 20.44 | 20.49 | 20.41 | 20.42 | 5,379,182 | +0.00(+0.00%) |
Jan 28, 2019 | 20.42 | 20.42 | 20.32 | 20.42 | 4,152,828 | -0.13(-0.62%) |
Jan 25, 2019 | 20.51 | 20.62 | 20.47 | 20.55 | 7,473,562 | +0.28(+1.37%) |
Jan 24, 2019 | 20.19 | 20.29 | 20.17 | 20.27 | 4,371,364 | +0.11(+0.54%) |
Jan 23, 2019 | 20.16 | 20.20 | 20.04 | 20.16 | 2,967,427 | +0.16(+0.80%) |
Jan 22, 2019 | 20.11 | 20.11 | 19.92 | 20.00 | 5,909,973 | -0.26(-1.29%) |
Jan 18, 2019 | 20.18 | 20.31 | 20.17 | 20.26 | 4,123,712 | +0.18(+0.88%) |
Jan 17, 2019 | 19.91 | 20.20 | 19.91 | 20.09 | 6,113,755 | -0.05(-0.25%) |
Jan 16, 2019 | 20.03 | 20.19 | 20.00 | 20.14 | 6,177,093 | +0.27(+1.36%) |
Jan 15, 2019 | 19.87 | 19.93 | 19.83 | 19.87 | 7,009,719 | +0.15(+0.77%) |
Jan 14, 2019 | 19.62 | 19.78 | 19.61 | 19.71 | 3,546,911 | -0.10(-0.51%) |
Jan 11, 2019 | 19.77 | 19.83 | 19.76 | 19.82 | 3,831,973 | -0.11(-0.55%) |
Jan 10, 2019 | 19.73 | 19.94 | 19.71 | 19.92 | 4,595,789 | +0.14(+0.72%) |
Jan 09, 2019 | 19.77 | 19.87 | 19.69 | 19.78 | 6,835,768 | +0.30(+1.52%) |
Jan 08, 2019 | 19.47 | 19.54 | 19.40 | 19.49 | 3,241,976 | +0.19(+1.01%) |
Jan 07, 2019 | 19.19 | 19.31 | 19.12 | 19.29 | 4,604,734 | +0.06(+0.31%) |
Jan 04, 2019 | 19.11 | 19.29 | 19.07 | 19.23 | 7,976,905 | +0.67(+3.59%) |
Jan 03, 2019 | 18.72 | 18.72 | 18.54 | 18.57 | 3,881,772 | -0.27(-1.43%) |
Jan 02, 2019 | 18.67 | 18.85 | 18.65 | 18.84 | 3,949,536 | -0.20(-1.06%) |
Dec 31, 2018 | 19.22 | 19.22 | 19.01 | 19.04 | 3,627,127 | -0.04(-0.22%) |
Dec 28, 2018 | 19.12 | 19.16 | 19.01 | 19.08 | 8,057,516 | +0.09(+0.49%) |
Dec 27, 2018 | 18.77 | 19.01 | 18.71 | 18.99 | 7,865,077 | -0.19(-0.97%) |
Dec 26, 2018 | 18.92 | 19.17 | 18.81 | 19.17 | 4,032,519 | +0.34(+1.79%) |
Dec 24, 2018 | 18.90 | 19.10 | 18.84 | 18.84 | 2,036,724 | -0.13(-0.67%) |
Dec 21, 2018 | 19.06 | 19.13 | 18.88 | 18.96 | 8,192,183 | -0.12(-0.62%) |
Dec 20, 2018 | 19.10 | 19.14 | 18.99 | 19.08 | 7,572,876 | -0.06(-0.31%) |
Dec 19, 2018 | 19.40 | 19.51 | 19.00 | 19.14 | 7,922,603 | -0.07(-0.35%) |
Dec 18, 2018 | 19.28 | 19.35 | 19.17 | 19.21 | 6,602,088 | -0.03(-0.18%) |
Dec 17, 2018 | 19.33 | 19.44 | 19.18 | 19.24 | 7,962,523 | -0.18(-0.90%) |
Dec 14, 2018 | 19.36 | 19.49 | 19.30 | 19.42 | 5,543,949 | -0.02(-0.09%) |
Dec 13, 2018 | 19.43 | 19.52 | 19.38 | 19.43 | 9,273,059 | +0.10(+0.52%) |
Dec 12, 2018 | 19.36 | 19.47 | 19.32 | 19.33 | 7,263,532 | +0.28(+1.44%) |
Dec 11, 2018 | 19.09 | 19.15 | 18.93 | 19.06 | 6,470,315 | +0.11(+0.57%) |
Dec 10, 2018 | 18.89 | 19.01 | 18.72 | 18.95 | 6,342,745 | -0.16(-0.83%) |
Dec 07, 2018 | 19.30 | 19.36 | 19.02 | 19.11 | 6,851,250 | -0.23(-1.21%) |
Dec 06, 2018 | 19.15 | 19.38 | 19.04 | 19.34 | 7,853,033 | -0.23(-1.19%) |
Dec 04, 2018 | 19.83 | 19.85 | 19.53 | 19.58 | 7,682,723 | -0.18(-0.93%) |
Dec 03, 2018 | 19.72 | 19.79 | 19.64 | 19.76 | 9,523,239 | +0.52(+2.69%) |
Nov 30, 2018 | 19.17 | 19.27 | 19.10 | 19.24 | 5,560,261 | -0.02(-0.09%) |
Nov 29, 2018 | 19.19 | 19.35 | 19.14 | 19.26 | 6,627,515 | -0.23(-1.20%) |
Nov 28, 2018 | 19.28 | 19.53 | 19.24 | 19.49 | 5,925,091 | +0.28(+1.48%) |
Nov 27, 2018 | 19.12 | 19.24 | 19.08 | 19.21 | 4,239,597 | -0.08(-0.43%) |
Nov 26, 2018 | 19.22 | 19.30 | 19.19 | 19.29 | 4,718,253 | +0.43(+2.30%) |
Nov 23, 2018 | 18.82 | 18.93 | 18.79 | 18.86 | 1,377,231 | +0.02(+0.13%) |
Nov 21, 2018 | 18.83 | 18.83 | 18.83 | 0 | +0.29(+1.57%) | |
Nov 20, 2018 | 18.61 | 18.64 | 18.45 | 18.54 | 5,450,028 | -0.45(-2.37%) |
Nov 19, 2018 | 19.05 | 19.08 | 18.90 | 18.99 | 6,129,970 | -0.08(-0.39%) |
Nov 16, 2018 | 18.94 | 19.17 | 18.87 | 19.07 | 6,413,444 | +0.07(+0.35%) |
Nov 15, 2018 | 18.75 | 19.10 | 18.68 | 19.00 | 9,876,490 | +0.43(+2.29%) |
Nov 14, 2018 | 18.75 | 18.75 | 18.47 | 18.57 | 6,022,151 | -0.03(-0.13%) |
Nov 13, 2018 | 18.57 | 18.72 | 18.50 | 18.60 | 8,632,253 | +0.42(+2.29%) |
Nov 12, 2018 | 18.29 | 18.34 | 18.18 | 18.18 | 4,269,603 | -0.06(-0.32%) |
Nov 09, 2018 | 18.25 | 18.27 | 18.12 | 18.24 | 8,143,199 | -0.23(-1.26%) |
Nov 08, 2018 | 18.60 | 18.62 | 18.37 | 18.47 | 7,957,975 | -0.43(-2.25%) |
Nov 07, 2018 | 18.79 | 18.91 | 18.67 | 18.90 | 6,779,369 | +0.38(+2.02%) |
Nov 06, 2018 | 18.52 | 18.56 | 18.48 | 18.52 | 2,823,352 | -0.03(-0.18%) |
Nov 05, 2018 | 18.51 | 18.57 | 18.44 | 18.56 | 5,421,134 | -0.08(-0.45%) |
Nov 02, 2018 | 18.85 | 18.88 | 18.47 | 18.64 | 7,384,055 | +0.31(+1.68%) |
Nov 01, 2018 | 18.14 | 18.40 | 18.08 | 18.33 | 9,265,685 | +0.52(+2.90%) |
Oct 31, 2018 | 17.84 | 17.88 | 17.76 | 17.82 | 8,941,193 | +0.06(+0.33%) |
Oct 30, 2018 | 17.62 | 17.79 | 17.59 | 17.76 | 4,572,268 | +0.03(+0.19%) |
Oct 29, 2018 | 18.03 | 18.09 | 17.62 | 17.72 | 8,162,294 | -0.20(-1.12%) |
Oct 26, 2018 | 17.86 | 18.04 | 17.77 | 17.92 | 8,334,155 | -0.18(-0.97%) |
Oct 25, 2018 | 17.97 | 18.16 | 17.92 | 18.10 | 6,728,855 | +0.12(+0.65%) |
Oct 24, 2018 | 18.35 | 18.35 | 17.97 | 17.98 | 7,046,293 | -0.43(-2.35%) |
Oct 23, 2018 | 18.21 | 18.47 | 18.15 | 18.42 | 7,855,775 | -0.39(-2.08%) |
Oct 22, 2018 | 18.85 | 18.89 | 18.77 | 18.81 | 3,900,977 | +0.34(+1.85%) |
Oct 19, 2018 | 18.52 | 18.60 | 18.43 | 18.47 | 4,972,641 | +0.22(+1.19%) |
Oct 18, 2018 | 18.43 | 18.43 | 18.18 | 18.25 | 6,680,468 | -0.22(-1.17%) |
Oct 17, 2018 | 18.47 | 18.55 | 18.37 | 18.47 | 4,962,705 | -0.08(-0.45%) |
Oct 16, 2018 | 18.41 | 18.55 | 18.36 | 18.55 | 4,823,919 | +0.08(+0.41%) |
Oct 15, 2018 | 18.47 | 18.54 | 18.40 | 18.47 | 5,279,848 | -0.11(-0.58%) |
Oct 12, 2018 | 18.58 | 18.62 | 18.40 | 18.58 | 7,865,402 | +0.22(+1.18%) |
Oct 11, 2018 | 18.37 | 18.52 | 18.18 | 18.37 | 14,802,773 | -0.19(-1.03%) |
Oct 10, 2018 | 18.93 | 18.93 | 18.54 | 18.56 | 10,871,483 | -0.38(-1.98%) |
Oct 09, 2018 | 18.88 | 18.96 | 18.85 | 18.93 | 5,342,453 | +0.02(+0.09%) |
Oct 08, 2018 | 18.87 | 18.94 | 18.77 | 18.92 | 6,517,740 | -0.14(-0.74%) |
Oct 05, 2018 | 19.08 | 19.10 | 18.94 | 19.06 | 7,285,578 | +0.02(+0.13%) |
Oct 04, 2018 | 19.18 | 19.24 | 18.97 | 19.03 | 9,188,627 | -0.43(-2.23%) |
Oct 03, 2018 | 19.56 | 19.58 | 19.42 | 19.47 | 4,749,552 | -0.11(-0.55%) |
Oct 02, 2018 | 19.59 | 19.65 | 19.55 | 19.58 | 6,859,217 | -0.48(-2.37%) |
Oct 01, 2018 | 20.06 | 20.09 | 19.99 | 20.05 | 4,071,804 | +0.11(+0.54%) |
Sep 28, 2018 | 20.05 | 20.10 | 19.93 | 19.94 | 7,474,015 | -0.18(-0.91%) |
Sep 27, 2018 | 20.08 | 20.20 | 20.08 | 20.13 | 5,077,723 | +0.04(+0.21%) |
Sep 26, 2018 | 20.14 | 20.25 | 20.06 | 20.08 | 5,528,018 | +0.07(+0.33%) |
Sep 25, 2018 | 20.01 | 20.11 | 20.00 | 20.02 | 4,944,715 | +0.07(+0.33%) |
Sep 24, 2018 | 19.92 | 19.98 | 19.89 | 19.95 | 4,045,194 | -0.25(-1.24%) |
Sep 21, 2018 | 20.21 | 20.24 | 20.14 | 20.20 | 6,220,329 | +0.18(+0.87%) |
Sep 20, 2018 | 19.99 | 20.05 | 19.90 | 20.03 | 5,142,034 | +0.04(+0.21%) |
Sep 19, 2018 | 19.98 | 20.02 | 19.95 | 19.98 | 3,696,367 | +0.12(+0.63%) |
Sep 18, 2018 | 19.79 | 19.92 | 19.77 | 19.86 | 3,911,216 | +0.26(+1.32%) |
Sep 17, 2018 | 19.56 | 19.68 | 19.55 | 19.60 | 4,596,612 | -0.08(-0.38%) |
Sep 14, 2018 | 19.68 | 19.74 | 19.55 | 19.68 | 11,238,431 | +0.02(+0.13%) |
Sep 13, 2018 | 19.65 | 19.70 | 19.53 | 19.65 | 8,501,398 | +0.33(+1.73%) |
Sep 12, 2018 | 19.13 | 19.40 | 19.09 | 19.32 | 12,095,526 | +0.29(+1.53%) |
Sep 11, 2018 | 18.86 | 19.03 | 18.85 | 19.03 | 9,169,581 | -0.04(-0.22%) |
Sep 10, 2018 | 19.17 | 19.17 | 19.03 | 19.07 | 5,786,698 | -0.14(-0.74%) |
Sep 07, 2018 | 19.20 | 19.31 | 19.14 | 19.21 | 6,138,646 | -0.22(-1.12%) |
Sep 06, 2018 | 19.54 | 19.55 | 19.34 | 19.43 | 4,770,395 | -0.19(-0.98%) |
Sep 05, 2018 | 19.66 | 19.69 | 19.54 | 19.62 | 21,135,030 | -0.51(-2.53%) |
Sep 04, 2018 | 20.09 | 20.13 | 20.05 | 20.13 | 4,282,986 | -0.01(-0.04%) |
Aug 31, 2018 | 20.13 | 20.13 | 20.13 | 0 | +0.03(+0.17%) | |
Aug 30, 2018 | 20.20 | 20.20 | 20.03 | 20.10 | 5,978,570 | -0.41(-1.99%) |
Aug 29, 2018 | 20.31 | 20.51 | 20.31 | 20.51 | 2,648,695 | +0.31(+1.53%) |
Aug 28, 2018 | 20.23 | 20.26 | 20.17 | 20.20 | 3,546,509 | -0.07(-0.33%) |
Aug 27, 2018 | 20.23 | 20.37 | 20.23 | 20.27 | 4,305,808 | +0.30(+1.50%) |
Aug 24, 2018 | 19.86 | 20.00 | 19.85 | 19.97 | 5,840,457 | +0.08(+0.42%) |
Aug 23, 2018 | 19.96 | 19.98 | 19.85 | 19.88 | 5,727,664 | -0.25(-1.24%) |
Aug 22, 2018 | 20.18 | 20.18 | 20.11 | 20.13 | 4,234,338 | +0.07(+0.33%) |
Aug 21, 2018 | 20.06 | 20.11 | 20.02 | 20.07 | 6,770,082 | +0.07(+0.38%) |
Aug 20, 2018 | 19.96 | 20.01 | 19.93 | 19.99 | 3,473,078 | +0.05(+0.25%) |
Aug 17, 2018 | 19.67 | 19.99 | 19.66 | 19.94 | 8,640,979 | +0.14(+0.72%) |
Aug 16, 2018 | 19.81 | 19.89 | 19.78 | 19.80 | 5,782,031 | +0.08(+0.42%) |
Aug 15, 2018 | 19.69 | 19.75 | 19.55 | 19.72 | 8,964,530 | -0.45(-2.23%) |
Aug 14, 2018 | 20.06 | 20.20 | 20.04 | 20.17 | 5,458,634 | +0.05(+0.25%) |
Aug 13, 2018 | 20.23 | 20.23 | 20.08 | 20.12 | 5,117,328 | -0.12(-0.58%) |
Aug 10, 2018 | 20.21 | 20.28 | 20.17 | 20.23 | 4,654,062 | -0.29(-1.42%) |
Aug 09, 2018 | 20.56 | 20.60 | 20.51 | 20.53 | 2,763,821 | +0.07(+0.37%) |
Aug 08, 2018 | 20.38 | 20.48 | 20.32 | 20.45 | 4,816,540 | +0.03(+0.12%) |
Aug 07, 2018 | 20.40 | 20.50 | 20.38 | 20.43 | 7,697,709 | +0.36(+1.79%) |
Aug 06, 2018 | 20.06 | 20.09 | 20.01 | 20.07 | 3,732,960 | +0.09(+0.46%) |
Aug 03, 2018 | 19.93 | 20.03 | 19.93 | 19.98 | 2,321,573 | -0.02(-0.08%) |
Aug 02, 2018 | 19.97 | 20.03 | 19.87 | 19.99 | 5,518,636 | -0.31(-1.52%) |
Aug 01, 2018 | 20.44 | 20.44 | 20.25 | 20.30 | 6,634,247 | -0.34(-1.66%) |
Jul 31, 2018 | 20.57 | 20.71 | 20.54 | 20.64 | 9,444,616 | +0.09(+0.45%) |
Jul 30, 2018 | 20.65 | 20.66 | 20.53 | 20.55 | 8,012,425 | +0.03(+0.16%) |
Jul 27, 2018 | 20.58 | 20.62 | 20.46 | 20.52 | 6,948,048 | -0.07(-0.32%) |
Jul 26, 2018 | 20.59 | 20.62 | 20.55 | 20.58 | 3,351,940 | -0.22(-1.04%) |
Jul 25, 2018 | 20.68 | 20.82 | 20.66 | 20.80 | 3,379,304 | +0.22(+1.05%) |
Jul 24, 2018 | 20.55 | 20.63 | 20.53 | 20.58 | 3,426,208 | +0.25(+1.23%) |
Jul 23, 2018 | 20.32 | 20.37 | 20.31 | 20.33 | 3,551,562 | +0.00(+0.00%) |
Jul 20, 2018 | 20.25 | 20.36 | 20.23 | 20.33 | 4,033,824 | +0.21(+1.04%) |
Jul 19, 2018 | 20.16 | 20.25 | 20.09 | 20.13 | 5,168,734 | -0.11(-0.54%) |
Jul 18, 2018 | 20.17 | 20.28 | 20.13 | 20.23 | 2,362,134 | -0.08(-0.37%) |
Jul 17, 2018 | 20.24 | 20.34 | 20.21 | 20.31 | 3,774,566 | -0.04(-0.20%) |
Jul 16, 2018 | 20.36 | 20.38 | 20.33 | 20.35 | 2,665,760 | -0.02(-0.08%) |
Jul 13, 2018 | 20.27 | 20.41 | 20.27 | 20.37 | 7,130,931 | +0.02(+0.12%) |
Jul 12, 2018 | 20.30 | 20.36 | 20.27 | 20.34 | 8,797,487 | +0.20(+0.99%) |
Jul 11, 2018 | 20.22 | 20.24 | 20.09 | 20.14 | 6,627,930 | -0.25(-1.23%) |
Jul 10, 2018 | 20.37 | 20.43 | 20.30 | 20.39 | 3,805,565 | -0.08(-0.37%) |
Jul 09, 2018 | 20.38 | 20.48 | 20.37 | 20.47 | 3,403,653 | +0.31(+1.53%) |
Jul 06, 2018 | 20.03 | 20.24 | 20.02 | 20.16 | 5,574,373 | +0.22(+1.09%) |
Jul 05, 2018 | 19.98 | 20.03 | 19.86 | 19.94 | 3,679,671 | +0.02(+0.13%) |
Jul 03, 2018 | 19.92 | 19.92 | 19.92 | 0 | +0.02(+0.08%) | |
Jul 02, 2018 | 19.93 | 19.99 | 19.83 | 19.90 | 5,076,958 | -0.28(-1.40%) |
Jun 29, 2018 | 20.15 | 20.18 | 5,073,485 | +0.01(+0.04%) | ||
Jun 28, 2018 | 20.12 | 20.20 | 20.07 | 20.18 | 4,488,046 | +0.20(+1.00%) |
Jun 27, 2018 | 20.20 | 20.24 | 19.95 | 19.98 | 7,067,990 | -0.35(-1.72%) |
Jun 26, 2018 | 20.36 | 20.42 | 20.30 | 20.33 | 5,580,550 | +0.07(+0.33%) |
Jun 25, 2018 | 20.35 | 20.38 | 20.18 | 20.26 | 5,366,377 | -0.28(-1.34%) |
Jun 22, 2018 | 20.63 | 20.65 | 20.53 | 20.53 | 4,142,317 | +0.20(+0.98%) |
Jun 21, 2018 | 20.53 | 20.54 | 20.33 | 20.33 | 7,434,435 | -0.39(-1.89%) |
Jun 20, 2018 | 20.74 | 20.78 | 20.66 | 20.73 | 4,066,492 | +0.12(+0.61%) |
Jun 19, 2018 | 20.57 | 20.62 | 20.49 | 20.60 | 3,436,617 | -0.34(-1.62%) |
Jun 18, 2018 | 20.93 | 20.98 | 20.84 | 20.94 | 4,360,416 | -0.15(-0.70%) |
Jun 15, 2018 | 21.10 | 20.97 | 21.09 | 5,139,416 | -0.05(-0.23%) | |
Jun 14, 2018 | 21.15 | 21.21 | 21.10 | 21.14 | 4,883,083 | -0.09(-0.43%) |
Jun 13, 2018 | 21.33 | 21.38 | 21.18 | 21.23 | 11,507,895 | -0.20(-0.92%) |
Jun 12, 2018 | 21.47 | 21.50 | 21.38 | 21.42 | 4,794,117 | -0.13(-0.61%) |
Jun 11, 2018 | 21.49 | 21.58 | 21.49 | 21.56 | 5,253,931 | +0.02(+0.11%) |
Jun 08, 2018 | 21.46 | 21.56 | 21.45 | 21.53 | 5,954,417 | -0.11(-0.49%) |
Jun 07, 2018 | 21.75 | 21.75 | 21.56 | 21.64 | 7,559,893 | -0.13(-0.60%) |
Jun 06, 2018 | 21.77 | 21.59 | 21.77 | 5,476,346 | +0.21(+0.95%) | |
Jun 05, 2018 | 21.52 | 21.59 | 21.47 | 21.56 | 21,814,310 | +0.11(+0.54%) |
Jun 04, 2018 | 21.42 | 21.48 | 21.40 | 21.45 | 3,187,910 | +0.11(+0.50%) |
Jun 01, 2018 | 21.24 | 21.35 | 21.24 | 21.34 | 4,120,053 | +0.01(+0.04%) |
May 31, 2018 | 21.38 | 21.44 | 21.29 | 21.33 | 5,506,483 | +0.10(+0.46%) |
May 30, 2018 | 21.09 | 21.24 | 21.08 | 21.24 | 5,646,977 | +0.07(+0.31%) |
May 29, 2018 | 21.38 | 21.38 | 21.10 | 21.17 | 7,985,354 | -0.23(-1.07%) |
May 25, 2018 | 21.40 | 21.40 | 21.40 | 0 | +0.03(+0.15%) | |
May 24, 2018 | 21.37 | 21.41 | 21.22 | 21.37 | 2,932,130 | -0.07(-0.34%) |
May 23, 2018 | 21.25 | 21.46 | 21.25 | 21.44 | 5,708,611 | -0.25(-1.14%) |
May 22, 2018 | 21.70 | 21.79 | 21.65 | 21.69 | 4,278,329 | -0.02(-0.08%) |
May 21, 2018 | 21.74 | 21.76 | 21.65 | 21.70 | 3,071,950 | +0.47(+2.20%) |
May 18, 2018 | 21.26 | 21.28 | 21.20 | 21.24 | 5,439,364 | -0.02(-0.08%) |
May 17, 2018 | 21.30 | 21.37 | 21.20 | 21.25 | 3,268,266 | -0.30(-1.37%) |
May 16, 2018 | 21.43 | 21.56 | 21.43 | 21.55 | 6,854,658 | +0.04(+0.19%) |
May 15, 2018 | 21.47 | 21.53 | 21.39 | 21.51 | 5,639,021 | -0.25(-1.17%) |
May 14, 2018 | 21.87 | 21.89 | 21.70 | 21.76 | 20,566,202 | +0.11(+0.53%) |
May 11, 2018 | 21.61 | 21.67 | 21.57 | 21.65 | 7,659,012 | +0.24(+1.11%) |
May 10, 2018 | 21.27 | 21.46 | 21.27 | 21.41 | 6,303,427 | +0.25(+1.16%) |
May 09, 2018 | 21.10 | 21.16 | 21.02 | 21.16 | 3,507,827 | +0.11(+0.51%) |
May 08, 2018 | 21.02 | 21.06 | 20.98 | 21.06 | 5,084,474 | +0.30(+1.46%) |
May 07, 2018 | 20.74 | 20.82 | 20.72 | 20.75 | 6,173,536 | -0.25(-1.17%) |
May 04, 2018 | 20.87 | 21.05 | 20.79 | 21.00 | 6,867,785 | -0.04(-0.19%) |
May 03, 2018 | 20.96 | 21.07 | 20.84 | 21.04 | 5,310,477 | -0.07(-0.31%) |
May 02, 2018 | 21.22 | 21.22 | 21.08 | 21.10 | 3,576,558 | +0.01(+0.04%) |
May 01, 2018 | 21.11 | 21.15 | 20.87 | 21.10 | 2,660,039 | -0.01(-0.04%) |
Apr 30, 2018 | 21.24 | 21.29 | 21.10 | 21.10 | 4,738,338 | +0.21(+0.98%) |
Apr 27, 2018 | 20.85 | 20.94 | 20.81 | 20.90 | 3,230,439 | +0.08(+0.39%) |
Apr 26, 2018 | 20.78 | 20.85 | 20.71 | 20.82 | 3,583,882 | +0.02(+0.12%) |
Apr 25, 2018 | 20.74 | 20.83 | 20.69 | 20.79 | 3,494,220 | -0.05(-0.24%) |
Apr 24, 2018 | 20.92 | 21.02 | 20.75 | 20.84 | 5,437,039 | +0.05(+0.24%) |
Apr 23, 2018 | 20.79 | 20.87 | 20.76 | 20.79 | 3,247,827 | -0.03(-0.16%) |
Apr 20, 2018 | 20.87 | 20.87 | 20.74 | 20.83 | 3,383,619 | -0.11(-0.55%) |
Apr 19, 2018 | 21.01 | 21.05 | 20.86 | 20.94 | 7,614,374 | -0.06(-0.27%) |
Apr 18, 2018 | 20.96 | 21.06 | 20.93 | 21.00 | 5,310,974 | +0.15(+0.71%) |
Apr 17, 2018 | 20.77 | 20.90 | 20.76 | 20.85 | 4,225,105 | +0.00(+0.00%) |
Apr 16, 2018 | 20.76 | 20.86 | 20.70 | 20.85 | 8,438,191 | -0.21(-0.97%) |
Apr 13, 2018 | 21.15 | 21.16 | 21.00 | 21.06 | 4,603,231 | -0.16(-0.77%) |
Apr 12, 2018 | 21.11 | 21.25 | 21.08 | 21.22 | 2,473,868 | +0.05(+0.23%) |
Apr 11, 2018 | 21.15 | 21.25 | 21.14 | 21.17 | 2,493,894 | +0.21(+1.02%) |
Apr 10, 2018 | 20.88 | 21.00 | 20.85 | 20.96 | 4,393,861 | +0.29(+1.39%) |
Apr 09, 2018 | 20.73 | 20.85 | 20.66 | 20.67 | 4,127,912 | +0.21(+1.00%) |
Apr 06, 2018 | 20.60 | 20.69 | 20.37 | 20.46 | 7,231,689 | -0.27(-1.31%) |
Apr 05, 2018 | 20.74 | 20.81 | 20.67 | 20.74 | 3,575,821 | +0.02(+0.08%) |
Apr 04, 2018 | 20.28 | 20.73 | 20.28 | 20.72 | 5,920,388 | +0.01(+0.04%) |
Apr 03, 2018 | 20.68 | 20.74 | 20.58 | 20.71 | 7,265,174 | +0.20(+0.96%) |