Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 07, 2018 | 25.34 | 25.34 | 25.34 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 25.34 | 25.35 | 25.33 | 25.34 | 12,549,658 | +0.02(+0.08%) |
Dec 04, 2018 | 25.33 | 25.35 | 25.32 | 25.32 | 2,330,800 | -0.01(-0.04%) |
Dec 03, 2018 | 25.32 | 25.34 | 25.31 | 25.33 | 4,264,233 | +0.03(+0.12%) |
Nov 30, 2018 | 25.30 | 25.33 | 25.29 | 25.30 | 2,480,400 | +0.01(+0.04%) |
Nov 29, 2018 | 25.28 | 25.32 | 25.28 | 25.29 | 2,128,861 | +0.00(+0.00%) |
Nov 28, 2018 | 25.28 | 25.29 | 25.27 | 25.29 | 1,186,842 | +0.02(+0.08%) |
Nov 27, 2018 | 25.27 | 25.30 | 25.26 | 25.27 | 1,934,860 | +0.00(+0.00%) |
Nov 26, 2018 | 25.27 | 25.30 | 25.26 | 25.27 | 3,048,569 | +0.00(+0.00%) |
Nov 23, 2018 | 25.25 | 25.27 | 25.24 | 25.27 | 385,400 | +0.00(+0.00%) |
Nov 21, 2018 | 25.27 | 25.27 | 25.27 | 0 | +0.03(+0.12%) | |
Nov 20, 2018 | 25.25 | 25.27 | 25.23 | 25.24 | 3,346,288 | -0.02(-0.08%) |
Nov 19, 2018 | 25.27 | 25.30 | 25.26 | 25.26 | 4,001,973 | -0.01(-0.04%) |
Nov 16, 2018 | 25.29 | 25.29 | 25.27 | 25.27 | 2,257,500 | -0.01(-0.04%) |
Nov 15, 2018 | 25.21 | 25.32 | 25.05 | 25.28 | 4,540,002 | +0.03(+0.12%) |
Nov 14, 2018 | 25.12 | 25.25 | 25.11 | 25.25 | 3,586,793 | +0.12(+0.48%) |
Nov 13, 2018 | 25.19 | 25.19 | 25.09 | 25.13 | 3,850,145 | -0.13(-0.51%) |
Nov 12, 2018 | 25.18 | 25.26 | 25.16 | 25.26 | 1,567,195 | +0.08(+0.32%) |
Nov 09, 2018 | 25.17 | 25.21 | 25.15 | 25.18 | 3,163,700 | +0.00(+0.00%) |
Nov 08, 2018 | 25.15 | 25.18 | 25.15 | 25.18 | 3,898,837 | +0.03(+0.12%) |
Nov 07, 2018 | 25.16 | 25.18 | 25.15 | 25.15 | 6,895,522 | -0.02(-0.08%) |
Nov 06, 2018 | 25.15 | 25.18 | 25.15 | 25.17 | 4,981,069 | +0.03(+0.12%) |
Nov 05, 2018 | 25.16 | 25.17 | 25.14 | 25.14 | 4,412,416 | -0.02(-0.08%) |
Nov 02, 2018 | 25.15 | 25.16 | 25.15 | 25.16 | 1,561,300 | +0.01(+0.04%) |
Nov 01, 2018 | 25.17 | 25.19 | 24.94 | 25.15 | 8,689,909 | -0.01(-0.04%) |
Oct 31, 2018 | 25.17 | 25.21 | 25.16 | 25.16 | 2,193,344 | -0.02(-0.08%) |
Oct 30, 2018 | 25.17 | 25.21 | 25.16 | 25.18 | 1,647,520 | +0.02(+0.08%) |
Oct 29, 2018 | 25.16 | 25.18 | 25.14 | 25.16 | 1,676,969 | +0.00(+0.00%) |
Oct 26, 2018 | 25.17 | 25.20 | 25.15 | 25.16 | 3,332,300 | -0.02(-0.08%) |
Oct 25, 2018 | 25.16 | 25.19 | 25.15 | 25.18 | 2,309,804 | +0.01(+0.04%) |
Oct 24, 2018 | 25.19 | 25.20 | 25.16 | 25.17 | 2,025,102 | -0.01(-0.04%) |
Oct 23, 2018 | 25.17 | 25.20 | 25.17 | 25.18 | 1,934,559 | -0.04(-0.16%) |
Oct 22, 2018 | 25.16 | 25.22 | 25.16 | 25.22 | 2,019,227 | +0.06(+0.24%) |
Oct 19, 2018 | 25.17 | 25.20 | 25.16 | 25.16 | 1,834,300 | +0.00(+0.00%) |
Oct 18, 2018 | 25.19 | 25.21 | 25.15 | 25.16 | 4,870,480 | -0.02(-0.08%) |
Oct 17, 2018 | 25.16 | 25.18 | 25.15 | 25.18 | 1,980,056 | +0.01(+0.04%) |
Oct 16, 2018 | 25.15 | 25.18 | 25.14 | 25.17 | 1,781,340 | +0.02(+0.08%) |
Oct 15, 2018 | 25.14 | 25.68 | 25.12 | 25.15 | 1,943,929 | +0.03(+0.12%) |
Oct 12, 2018 | 25.11 | 25.15 | 25.11 | 25.12 | 1,286,700 | +0.01(+0.04%) |
Oct 11, 2018 | 25.14 | 25.14 | 25.11 | 25.11 | 2,004,425 | +0.00(+0.00%) |
Oct 10, 2018 | 25.12 | 25.13 | 25.11 | 25.11 | 3,004,584 | -0.01(-0.04%) |
Oct 09, 2018 | 25.12 | 25.14 | 25.12 | 25.12 | 927,884 | -0.02(-0.08%) |
Oct 08, 2018 | 25.11 | 25.15 | 25.11 | 25.14 | 571,155 | +0.03(+0.12%) |
Oct 05, 2018 | 25.10 | 25.12 | 25.10 | 25.11 | 880,700 | +0.03(+0.12%) |
Oct 04, 2018 | 25.13 | 25.13 | 25.08 | 25.08 | 2,411,076 | -0.02(-0.08%) |
Oct 03, 2018 | 25.11 | 25.12 | 25.10 | 25.10 | 2,399,211 | +0.00(+0.00%) |
Oct 02, 2018 | 25.09 | 25.13 | 25.09 | 25.10 | 3,322,077 | +0.02(+0.08%) |
Oct 01, 2018 | 25.10 | 25.12 | 25.08 | 25.08 | 2,239,359 | -0.01(-0.04%) |
Sep 28, 2018 | 25.10 | 25.13 | 25.08 | 25.09 | 3,529,800 | -0.01(-0.04%) |
Sep 27, 2018 | 25.13 | 25.13 | 25.10 | 25.10 | 2,824,475 | +0.00(+0.00%) |
Sep 26, 2018 | 25.13 | 25.14 | 25.10 | 25.10 | 1,569,873 | +0.00(+0.00%) |
Sep 25, 2018 | 25.13 | 25.13 | 25.10 | 25.10 | 1,107,119 | -0.01(-0.04%) |
Sep 24, 2018 | 25.11 | 25.13 | 25.10 | 25.11 | 1,532,136 | +0.01(+0.04%) |
Sep 21, 2018 | 25.14 | 25.17 | 25.10 | 25.10 | 3,889,400 | -0.05(-0.20%) |
Sep 20, 2018 | 25.12 | 25.15 | 25.10 | 25.15 | 2,897,674 | +0.05(+0.20%) |
Sep 19, 2018 | 25.11 | 25.16 | 25.10 | 25.10 | 2,382,400 | -0.01(-0.04%) |
Sep 18, 2018 | 25.12 | 25.13 | 25.10 | 25.11 | 1,407,298 | -0.01(-0.04%) |
Sep 17, 2018 | 25.11 | 25.12 | 25.10 | 25.12 | 1,504,555 | +0.02(+0.08%) |
Sep 14, 2018 | 25.13 | 25.14 | 25.10 | 25.10 | 1,144,900 | -0.02(-0.08%) |
Sep 13, 2018 | 25.11 | 25.15 | 25.11 | 25.12 | 1,195,525 | +0.02(+0.08%) |
Sep 12, 2018 | 25.13 | 25.13 | 25.08 | 25.10 | 1,144,744 | -0.01(-0.04%) |
Sep 11, 2018 | 25.10 | 25.16 | 25.10 | 25.11 | 1,649,105 | +0.00(+0.00%) |
Sep 10, 2018 | 25.13 | 25.15 | 25.10 | 25.11 | 779,500 | +0.00(+0.00%) |
Sep 07, 2018 | 25.13 | 25.14 | 25.11 | 25.11 | 2,438,800 | +0.00(+0.00%) |
Sep 06, 2018 | 25.12 | 25.14 | 25.11 | 25.11 | 794,041 | +0.02(+0.08%) |
Sep 05, 2018 | 25.10 | 25.14 | 25.09 | 25.09 | 2,450,010 | +0.02(+0.08%) |
Sep 04, 2018 | 25.13 | 25.15 | 25.07 | 25.07 | 4,375,437 | -0.08(-0.32%) |
Aug 31, 2018 | 25.15 | 25.15 | 25.15 | 0 | +0.09(+0.36%) | |
Aug 30, 2018 | 25.08 | 25.08 | 25.05 | 25.06 | 6,252,108 | +0.00(+0.00%) |
Aug 29, 2018 | 25.07 | 25.08 | 25.05 | 25.06 | 4,690,455 | -0.02(-0.08%) |
Aug 28, 2018 | 25.06 | 25.08 | 25.04 | 25.08 | 2,122,932 | +0.02(+0.08%) |
Aug 27, 2018 | 25.08 | 25.10 | 25.04 | 25.06 | 2,242,938 | -0.03(-0.12%) |
Aug 24, 2018 | 25.06 | 25.09 | 25.04 | 25.09 | 3,534,500 | +0.05(+0.20%) |
Aug 23, 2018 | 25.06 | 25.08 | 25.04 | 25.04 | 2,690,391 | -0.02(-0.08%) |
Aug 22, 2018 | 25.06 | 25.09 | 25.04 | 25.06 | 2,710,192 | +0.03(+0.12%) |
Aug 21, 2018 | 25.06 | 25.07 | 25.03 | 25.03 | 5,579,621 | -0.04(-0.16%) |
Aug 20, 2018 | 25.05 | 25.08 | 25.04 | 25.07 | 3,218,711 | +0.02(+0.08%) |
Aug 17, 2018 | 25.04 | 25.05 | 25.03 | 25.05 | 2,611,700 | +0.01(+0.04%) |
Aug 16, 2018 | 25.04 | 25.05 | 25.02 | 25.04 | 4,515,931 | +0.00(+0.00%) |
Aug 15, 2018 | 25.02 | 25.06 | 25.02 | 25.04 | 4,204,403 | +0.01(+0.04%) |
Aug 14, 2018 | 25.02 | 25.04 | 25.00 | 25.03 | 2,599,442 | +0.03(+0.12%) |
Aug 13, 2018 | 25.02 | 25.06 | 25.00 | 25.00 | 4,678,678 | -0.02(-0.08%) |
Aug 10, 2018 | 25.04 | 25.08 | 25.00 | 25.02 | 5,733,600 | +0.01(+0.04%) |
Aug 09, 2018 | 25.02 | 25.06 | 25.01 | 25.01 | 4,555,056 | +0.01(+0.04%) |
Aug 08, 2018 | 25.01 | 25.03 | 25.00 | 25.00 | 4,123,446 | +0.00(+0.00%) |
Aug 07, 2018 | 25.02 | 25.05 | 24.99 | 25.00 | 6,714,863 | -0.02(-0.08%) |
Aug 06, 2018 | 25.06 | 25.10 | 24.98 | 25.02 | 3,469,970 | -0.06(-0.24%) |
Aug 03, 2018 | 25.00 | 25.08 | 25.00 | 25.08 | 6,996,900 | +0.08(+0.32%) |
Aug 02, 2018 | 24.98 | 25.03 | 24.97 | 25.00 | 16,700,766 | +0.01(+0.04%) |
Aug 01, 2018 | 24.99 | 25.00 | 24.96 | 24.99 | 17,907,160 | +0.02(+0.08%) |
Jul 31, 2018 | 25.01 | 25.03 | 24.95 | 24.97 | 101,485,504 | +1.95(+8.47%) |
Jul 30, 2018 | 23.11 | 23.11 | 22.90 | 23.02 | 2,701,249 | -0.07(-0.30%) |
Jul 27, 2018 | 22.86 | 23.11 | 22.73 | 23.09 | 3,103,100 | +0.33(+1.45%) |
Jul 26, 2018 | 22.55 | 22.89 | 22.55 | 22.76 | 1,198,638 | +0.18(+0.80%) |
Jul 25, 2018 | 22.45 | 22.63 | 22.44 | 22.58 | 1,363,065 | +0.10(+0.44%) |
Jul 24, 2018 | 22.66 | 22.66 | 22.38 | 22.48 | 1,976,635 | -0.12(-0.53%) |
Jul 23, 2018 | 22.63 | 22.70 | 22.34 | 22.60 | 944,775 | -0.07(-0.31%) |
Jul 20, 2018 | 22.79 | 22.92 | 22.60 | 22.67 | 747,165 | -0.18(-0.79%) |
Jul 19, 2018 | 22.54 | 22.89 | 22.51 | 22.85 | 932,936 | +0.18(+0.79%) |
Jul 18, 2018 | 22.76 | 22.76 | 22.44 | 22.67 | 1,407,212 | +0.00(+0.00%) |
Jul 17, 2018 | 22.77 | 22.81 | 22.50 | 22.67 | 1,301,324 | +0.04(+0.18%) |
Jul 16, 2018 | 22.90 | 22.96 | 22.56 | 22.63 | 1,557,729 | -0.38(-1.65%) |
Jul 13, 2018 | 23.05 | 23.14 | 23.00 | 23.01 | 668,523 | +0.01(+0.04%) |
Jul 12, 2018 | 22.97 | 23.14 | 22.86 | 23.00 | 1,347,383 | +0.07(+0.31%) |
Jul 11, 2018 | 22.86 | 23.00 | 22.83 | 22.93 | 1,025,655 | -0.07(-0.30%) |
Jul 10, 2018 | 22.98 | 23.08 | 22.84 | 23.00 | 1,376,610 | +0.02(+0.09%) |
Jul 09, 2018 | 23.25 | 23.25 | 22.80 | 22.98 | 1,284,667 | -0.27(-1.16%) |
Jul 06, 2018 | 23.22 | 23.26 | 23.12 | 23.25 | 815,757 | +0.09(+0.39%) |
Jul 05, 2018 | 23.11 | 23.17 | 22.90 | 23.16 | 1,334,630 | +0.23(+1.00%) |
Jul 03, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.21(+0.92%) | |
Jul 02, 2018 | 22.89 | 22.89 | 22.52 | 22.72 | 1,233,433 | -0.09(-0.39%) |
Jun 29, 2018 | 23.00 | 23.38 | 22.76 | 22.81 | 1,652,511 | -0.26(-1.13%) |
Jun 28, 2018 | 22.79 | 23.16 | 22.72 | 23.07 | 1,692,524 | +0.28(+1.23%) |
Jun 27, 2018 | 22.59 | 22.81 | 22.58 | 22.79 | 1,231,842 | +0.25(+1.11%) |
Jun 26, 2018 | 23.09 | 23.09 | 22.50 | 22.54 | 1,431,285 | -0.42(-1.83%) |
Jun 25, 2018 | 22.75 | 23.01 | 22.64 | 22.96 | 841,709 | +0.17(+0.75%) |
Jun 22, 2018 | 23.13 | 23.13 | 22.71 | 22.79 | 3,732,205 | -0.26(-1.13%) |
Jun 21, 2018 | 22.95 | 23.09 | 22.74 | 23.05 | 1,558,859 | +0.04(+0.17%) |
Jun 20, 2018 | 23.14 | 23.34 | 22.75 | 23.01 | 2,826,198 | +0.00(+0.00%) |
Jun 19, 2018 | 22.84 | 23.05 | 22.48 | 23.01 | 3,295,351 | +0.09(+0.39%) |
Jun 18, 2018 | 19.89 | 22.97 | 19.89 | 22.92 | 5,268,635 | +2.89(+14.43%) |
Jun 15, 2018 | 20.21 | 19.96 | 20.03 | 2,715,274 | -0.18(-0.89%) | |
Jun 14, 2018 | 20.10 | 20.30 | 20.04 | 20.21 | 907,943 | +0.21(+1.05%) |
Jun 13, 2018 | 20.34 | 20.41 | 19.85 | 20.00 | 1,127,015 | -0.32(-1.57%) |
Jun 12, 2018 | 20.38 | 20.41 | 20.25 | 20.32 | 676,090 | -0.09(-0.44%) |
Jun 11, 2018 | 20.26 | 20.45 | 20.15 | 20.41 | 1,038,705 | +0.09(+0.44%) |
Jun 08, 2018 | 20.43 | 20.51 | 20.21 | 20.32 | 911,308 | -0.10(-0.49%) |
Jun 07, 2018 | 20.09 | 20.45 | 20.02 | 20.42 | 1,501,154 | +0.22(+1.09%) |
Jun 06, 2018 | 20.17 | 20.20 | 826,079 | -0.15(-0.74%) | ||
Jun 05, 2018 | 20.53 | 20.56 | 20.29 | 20.35 | 754,055 | -0.17(-0.83%) |
Jun 04, 2018 | 20.63 | 20.63 | 20.36 | 20.52 | 1,068,449 | -0.01(-0.05%) |
Jun 01, 2018 | 20.39 | 20.74 | 20.39 | 20.53 | 1,257,616 | +0.16(+0.79%) |
May 31, 2018 | 20.22 | 20.57 | 20.12 | 20.37 | 2,168,739 | +0.16(+0.79%) |
May 30, 2018 | 19.93 | 20.29 | 19.84 | 20.21 | 709,580 | +0.23(+1.15%) |
May 29, 2018 | 20.03 | 20.09 | 19.83 | 19.98 | 1,191,607 | -0.12(-0.60%) |
May 25, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.11(+0.55%) | |
May 24, 2018 | 19.83 | 20.02 | 19.74 | 19.99 | 1,222,490 | +0.30(+1.52%) |
May 23, 2018 | 19.73 | 19.92 | 19.64 | 19.69 | 800,827 | +0.07(+0.36%) |
May 22, 2018 | 19.60 | 19.69 | 19.56 | 19.62 | 913,277 | -0.02(-0.10%) |
May 21, 2018 | 19.73 | 19.76 | 19.50 | 19.64 | 798,899 | +0.02(+0.10%) |
May 18, 2018 | 19.63 | 19.68 | 19.50 | 19.62 | 631,304 | +0.05(+0.26%) |
May 17, 2018 | 19.73 | 19.87 | 19.55 | 19.57 | 679,601 | -0.23(-1.16%) |
May 16, 2018 | 19.68 | 19.87 | 19.58 | 19.80 | 847,552 | +0.20(+1.02%) |
May 15, 2018 | 19.59 | 19.79 | 19.52 | 19.60 | 1,190,208 | -0.25(-1.26%) |
May 14, 2018 | 20.09 | 20.12 | 19.67 | 19.85 | 545,541 | -0.21(-1.05%) |
May 11, 2018 | 20.02 | 20.09 | 19.93 | 20.06 | 898,802 | +0.05(+0.25%) |
May 10, 2018 | 19.80 | 20.07 | 19.79 | 20.01 | 812,042 | +0.26(+1.32%) |
May 09, 2018 | 19.74 | 19.89 | 19.68 | 19.75 | 1,230,869 | -0.01(-0.05%) |
May 08, 2018 | 19.73 | 19.83 | 19.61 | 19.76 | 2,074,339 | +0.06(+0.30%) |
May 07, 2018 | 19.73 | 19.90 | 19.68 | 19.70 | 2,637,933 | -0.05(-0.25%) |
May 04, 2018 | 20.03 | 20.08 | 19.71 | 19.75 | 1,728,801 | -0.14(-0.70%) |
May 03, 2018 | 20.04 | 20.17 | 19.85 | 19.89 | 1,958,440 | -0.21(-1.04%) |
May 02, 2018 | 20.14 | 20.35 | 20.03 | 20.10 | 1,736,858 | -0.19(-0.94%) |