Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.54 | 24.58 | 24.03 | 24.49 | 8,272,247 | -0.07(-0.27%) |
Apr 29, 2019 | 25.36 | 25.46 | 24.46 | 24.56 | 10,818,670 | -0.66(-2.63%) |
Apr 26, 2019 | 25.36 | 25.62 | 24.84 | 25.22 | 13,013,814 | +0.61(+2.50%) |
Apr 25, 2019 | 24.80 | 24.90 | 24.47 | 24.61 | 8,600,384 | -0.09(-0.38%) |
Apr 24, 2019 | 24.98 | 25.06 | 24.61 | 24.70 | 6,056,305 | -0.08(-0.31%) |
Apr 23, 2019 | 24.94 | 25.21 | 24.73 | 24.78 | 8,184,410 | +0.02(+0.08%) |
Apr 22, 2019 | 24.92 | 24.96 | 24.54 | 24.76 | 8,511,273 | +0.04(+0.15%) |
Apr 18, 2019 | 25.55 | 25.55 | 24.67 | 24.72 | 6,295,090 | -0.86(-3.37%) |
Apr 17, 2019 | 26.08 | 26.08 | 25.49 | 25.58 | 4,714,977 | -0.37(-1.42%) |
Apr 16, 2019 | 26.02 | 26.06 | 25.71 | 25.95 | 4,482,539 | +0.07(+0.26%) |
Apr 15, 2019 | 25.71 | 26.16 | 25.71 | 25.89 | 3,672,898 | +0.06(+0.22%) |
Apr 12, 2019 | 26.02 | 26.13 | 25.72 | 25.83 | 4,717,988 | +0.22(+0.85%) |
Apr 11, 2019 | 25.60 | 25.72 | 25.28 | 25.61 | 5,544,787 | -0.08(-0.29%) |
Apr 10, 2019 | 25.79 | 25.85 | 25.54 | 25.69 | 4,689,881 | +0.01(+0.04%) |
Apr 09, 2019 | 25.56 | 26.08 | 25.37 | 25.68 | 9,627,451 | +0.30(+1.19%) |
Apr 08, 2019 | 24.84 | 25.41 | 24.83 | 25.37 | 5,383,837 | +0.62(+2.48%) |
Apr 05, 2019 | 24.48 | 24.76 | 24.25 | 24.76 | 5,024,509 | +0.33(+1.36%) |
Apr 04, 2019 | 24.19 | 24.49 | 24.14 | 24.43 | 3,405,572 | +0.31(+1.29%) |
Apr 03, 2019 | 24.61 | 24.61 | 24.07 | 24.12 | 4,789,188 | -0.39(-1.58%) |
Apr 02, 2019 | 24.62 | 24.74 | 24.27 | 24.50 | 4,283,993 | +0.03(+0.12%) |
Apr 01, 2019 | 24.90 | 25.01 | 24.44 | 24.48 | 4,065,037 | -0.22(-0.88%) |
Mar 29, 2019 | 25.11 | 25.13 | 24.61 | 24.69 | 4,719,256 | -0.25(-0.99%) |
Mar 28, 2019 | 24.78 | 25.04 | 24.78 | 24.94 | 5,261,824 | +0.06(+0.23%) |
Mar 27, 2019 | 24.76 | 25.01 | 24.66 | 24.88 | 4,278,167 | -0.09(-0.34%) |
Mar 26, 2019 | 25.31 | 25.32 | 24.85 | 24.97 | 3,435,022 | +0.00(+0.00%) |
Mar 25, 2019 | 24.50 | 25.10 | 24.39 | 24.97 | 5,278,400 | +0.41(+1.66%) |
Mar 22, 2019 | 24.90 | 25.06 | 24.53 | 24.56 | 4,861,102 | -0.60(-2.37%) |
Mar 21, 2019 | 25.03 | 25.25 | 24.96 | 25.16 | 3,844,962 | +0.17(+0.68%) |
Mar 20, 2019 | 24.55 | 25.23 | 24.46 | 24.99 | 7,471,855 | +0.43(+1.73%) |
Mar 19, 2019 | 24.80 | 24.92 | 24.49 | 24.56 | 7,152,529 | +0.01(+0.04%) |
Mar 18, 2019 | 24.63 | 24.87 | 24.47 | 24.55 | 5,466,182 | +0.02(+0.08%) |
Mar 15, 2019 | 24.49 | 24.66 | 24.31 | 24.53 | 7,950,408 | -0.11(-0.46%) |
Mar 14, 2019 | 24.64 | 24.97 | 24.55 | 24.65 | 4,307,339 | +0.07(+0.27%) |
Mar 13, 2019 | 24.31 | 24.64 | 24.06 | 24.58 | 6,509,561 | +0.44(+1.80%) |
Mar 12, 2019 | 23.68 | 24.14 | 23.60 | 24.14 | 4,584,556 | +0.59(+2.49%) |
Mar 11, 2019 | 23.43 | 23.65 | 23.36 | 23.56 | 4,277,276 | +0.22(+0.93%) |
Mar 08, 2019 | 23.64 | 23.66 | 23.21 | 23.34 | 7,014,885 | -0.43(-1.79%) |
Mar 07, 2019 | 24.16 | 24.16 | 23.70 | 23.77 | 4,965,388 | -0.27(-1.14%) |
Mar 06, 2019 | 24.23 | 24.33 | 23.96 | 24.04 | 4,698,790 | -0.32(-1.32%) |
Mar 05, 2019 | 23.98 | 24.38 | 23.84 | 24.36 | 5,351,631 | +0.39(+1.62%) |
Mar 04, 2019 | 23.88 | 24.07 | 23.71 | 23.97 | 8,215,227 | +0.09(+0.40%) |
Mar 01, 2019 | 23.50 | 23.88 | 23.50 | 23.88 | 6,218,354 | +0.59(+2.52%) |
Feb 28, 2019 | 23.49 | 23.55 | 23.23 | 23.29 | 7,495,657 | -0.13(-0.57%) |
Feb 27, 2019 | 23.73 | 23.90 | 23.42 | 23.43 | 6,517,745 | -0.33(-1.39%) |
Feb 26, 2019 | 23.65 | 24.08 | 23.60 | 23.76 | 9,145,500 | +0.21(+0.88%) |
Feb 25, 2019 | 22.97 | 23.89 | 22.90 | 23.55 | 11,059,156 | +0.60(+2.60%) |
Feb 22, 2019 | 23.03 | 23.83 | 22.50 | 22.95 | 8,943,852 | -0.27(-1.14%) |
Feb 21, 2019 | 23.52 | 23.76 | 22.97 | 23.22 | 11,334,083 | -0.39(-1.64%) |
Feb 20, 2019 | 23.82 | 23.89 | 23.45 | 23.61 | 7,359,111 | -0.22(-0.91%) |
Feb 19, 2019 | 23.83 | 24.09 | 23.75 | 23.82 | 4,785,451 | -0.05(-0.20%) |
Feb 15, 2019 | 23.58 | 23.89 | 23.41 | 23.87 | 7,982,434 | +0.48(+2.06%) |
Feb 14, 2019 | 23.20 | 23.57 | 23.11 | 23.39 | 5,282,675 | +0.12(+0.53%) |
Feb 13, 2019 | 23.36 | 23.49 | 23.08 | 23.26 | 6,779,467 | -0.11(-0.49%) |
Feb 12, 2019 | 23.19 | 23.56 | 23.11 | 23.38 | 6,164,251 | +0.28(+1.23%) |
Feb 11, 2019 | 22.57 | 23.17 | 22.37 | 23.09 | 4,542,618 | +0.44(+1.92%) |
Feb 08, 2019 | 22.41 | 22.66 | 22.20 | 22.66 | 4,168,259 | +0.22(+0.97%) |
Feb 07, 2019 | 22.74 | 22.85 | 22.32 | 22.44 | 5,304,266 | -0.40(-1.74%) |
Feb 06, 2019 | 23.30 | 23.32 | 22.79 | 22.84 | 5,876,508 | -0.59(-2.50%) |
Feb 05, 2019 | 23.46 | 23.73 | 23.38 | 23.43 | 4,244,005 | -0.12(-0.52%) |
Feb 04, 2019 | 23.54 | 23.63 | 23.35 | 23.55 | 3,302,196 | -0.17(-0.72%) |
Feb 01, 2019 | 23.67 | 23.88 | 23.43 | 23.72 | 3,724,755 | +0.11(+0.48%) |
Jan 31, 2019 | 23.96 | 24.12 | 23.50 | 23.61 | 5,872,875 | -0.38(-1.58%) |
Jan 30, 2019 | 24.25 | 24.48 | 23.90 | 23.98 | 6,018,794 | -0.26(-1.05%) |
Jan 29, 2019 | 24.34 | 24.41 | 24.14 | 24.24 | 4,071,273 | +0.10(+0.43%) |
Jan 28, 2019 | 24.26 | 24.33 | 23.97 | 24.14 | 5,881,945 | -0.38(-1.54%) |
Jan 25, 2019 | 24.11 | 24.71 | 24.00 | 24.51 | 8,423,507 | +0.41(+1.69%) |
Jan 24, 2019 | 23.58 | 24.14 | 23.42 | 24.11 | 10,291,241 | +0.49(+2.08%) |
Jan 23, 2019 | 23.94 | 24.24 | 23.48 | 23.61 | 4,707,815 | -0.17(-0.72%) |
Jan 22, 2019 | 23.93 | 24.06 | 23.67 | 23.79 | 6,481,301 | -0.39(-1.60%) |
Jan 18, 2019 | 24.05 | 24.42 | 23.91 | 24.17 | 7,787,907 | +0.34(+1.42%) |
Jan 17, 2019 | 23.49 | 23.93 | 23.43 | 23.83 | 5,219,423 | +0.22(+0.92%) |
Jan 16, 2019 | 23.37 | 24.05 | 23.31 | 23.62 | 7,873,374 | +0.22(+0.93%) |
Jan 15, 2019 | 23.22 | 23.75 | 23.07 | 23.40 | 5,816,337 | +0.13(+0.57%) |
Jan 14, 2019 | 22.56 | 23.38 | 22.49 | 23.27 | 7,159,164 | +0.45(+1.99%) |
Jan 11, 2019 | 22.64 | 22.91 | 22.52 | 22.81 | 4,979,885 | +0.06(+0.25%) |
Jan 10, 2019 | 22.44 | 22.83 | 22.30 | 22.76 | 5,340,812 | +0.25(+1.13%) |
Jan 09, 2019 | 23.15 | 23.29 | 22.42 | 22.50 | 6,568,093 | -0.54(-2.33%) |
Jan 08, 2019 | 22.89 | 23.35 | 22.80 | 23.04 | 7,604,983 | +0.33(+1.45%) |
Jan 07, 2019 | 22.03 | 23.10 | 21.92 | 22.71 | 9,667,772 | +0.89(+4.06%) |
Jan 04, 2019 | 22.36 | 22.56 | 21.62 | 21.82 | 12,279,068 | -0.24(-1.07%) |
Jan 03, 2019 | 22.23 | 22.39 | 21.98 | 22.06 | 5,772,928 | -0.14(-0.64%) |
Jan 02, 2019 | 20.85 | 22.23 | 20.67 | 22.20 | 9,092,685 | +1.11(+5.28%) |
Dec 31, 2018 | 21.69 | 21.82 | 20.91 | 21.09 | 9,156,571 | -0.57(-2.61%) |
Dec 28, 2018 | 22.44 | 22.54 | 21.44 | 21.65 | 8,140,328 | -0.77(-3.45%) |
Dec 27, 2018 | 21.96 | 22.44 | 21.41 | 22.43 | 7,624,044 | +0.17(+0.76%) |
Dec 26, 2018 | 21.11 | 22.28 | 20.88 | 22.26 | 6,867,355 | +1.35(+6.45%) |
Dec 24, 2018 | 21.34 | 21.52 | 20.85 | 20.91 | 3,829,564 | -0.61(-2.85%) |
Dec 21, 2018 | 21.10 | 21.65 | 20.98 | 21.52 | 11,960,671 | +0.36(+1.69%) |
Dec 20, 2018 | 21.11 | 21.80 | 20.96 | 21.16 | 10,256,443 | -0.12(-0.58%) |
Dec 19, 2018 | 21.56 | 22.02 | 21.28 | 21.28 | 9,560,620 | -0.37(-1.70%) |
Dec 18, 2018 | 21.21 | 21.81 | 21.12 | 21.65 | 7,864,014 | +0.32(+1.50%) |
Dec 17, 2018 | 21.73 | 21.99 | 21.21 | 21.33 | 9,881,183 | -0.66(-3.00%) |
Dec 14, 2018 | 22.45 | 22.54 | 21.69 | 21.99 | 11,999,252 | -0.76(-3.36%) |
Dec 13, 2018 | 23.11 | 23.25 | 22.62 | 22.76 | 8,508,578 | -0.31(-1.35%) |
Dec 12, 2018 | 23.73 | 24.06 | 23.03 | 23.07 | 8,470,212 | -0.70(-2.94%) |
Dec 11, 2018 | 24.11 | 24.19 | 23.66 | 23.77 | 5,657,856 | -0.09(-0.40%) |
Dec 10, 2018 | 23.65 | 24.52 | 23.26 | 23.86 | 7,769,290 | +0.06(+0.24%) |
Dec 07, 2018 | 24.06 | 24.25 | 23.62 | 23.80 | 8,551,468 | +0.02(+0.08%) |
Dec 06, 2018 | 23.44 | 23.79 | 22.95 | 23.79 | 10,892,038 | +0.10(+0.44%) |
Dec 04, 2018 | 23.76 | 24.16 | 23.44 | 23.68 | 7,982,083 | +0.18(+0.76%) |
Dec 03, 2018 | 23.67 | 23.78 | 22.91 | 23.50 | 7,493,513 | -0.24(-0.99%) |
Nov 30, 2018 | 23.17 | 23.82 | 23.16 | 23.74 | 7,522,718 | +0.44(+1.90%) |
Nov 29, 2018 | 23.46 | 23.62 | 22.93 | 23.29 | 6,467,062 | -0.20(-0.84%) |
Nov 28, 2018 | 22.85 | 23.51 | 22.81 | 23.49 | 5,487,634 | +0.60(+2.64%) |
Nov 27, 2018 | 23.48 | 23.56 | 22.82 | 22.89 | 9,572,460 | -0.67(-2.84%) |
Nov 26, 2018 | 24.26 | 24.42 | 23.53 | 23.56 | 6,294,972 | -0.58(-2.42%) |
Nov 23, 2018 | 23.73 | 24.32 | 23.71 | 24.14 | 2,487,081 | -0.18(-0.74%) |
Nov 21, 2018 | 24.32 | 24.32 | 24.32 | 0 | +0.46(+1.94%) | |
Nov 20, 2018 | 23.84 | 24.19 | 23.53 | 23.86 | 7,079,370 | -0.48(-1.98%) |
Nov 19, 2018 | 24.43 | 24.72 | 24.05 | 24.34 | 9,213,423 | +0.06(+0.23%) |
Nov 16, 2018 | 24.38 | 24.60 | 24.17 | 24.29 | 6,388,719 | +0.09(+0.39%) |
Nov 15, 2018 | 23.43 | 24.37 | 23.34 | 24.19 | 7,999,815 | -0.19(-0.77%) |
Nov 14, 2018 | 25.79 | 25.85 | 24.21 | 24.38 | 13,090,372 | -0.61(-2.45%) |
Nov 13, 2018 | 24.59 | 25.45 | 24.36 | 24.99 | 14,852,716 | +1.04(+4.33%) |
Nov 12, 2018 | 24.40 | 24.57 | 23.89 | 23.95 | 8,870,697 | -0.21(-0.86%) |
Nov 09, 2018 | 23.67 | 24.65 | 23.58 | 24.16 | 8,053,097 | +0.36(+1.51%) |
Nov 08, 2018 | 23.89 | 24.20 | 23.62 | 23.80 | 5,818,345 | -0.23(-0.94%) |
Nov 07, 2018 | 24.69 | 24.74 | 23.83 | 24.03 | 4,850,326 | -0.30(-1.24%) |
Nov 06, 2018 | 24.33 | 24.59 | 24.09 | 24.33 | 5,533,233 | -0.12(-0.50%) |
Nov 05, 2018 | 24.10 | 24.70 | 23.93 | 24.45 | 11,597,065 | +1.35(+5.87%) |
Nov 02, 2018 | 22.91 | 23.11 | 22.40 | 23.10 | 8,712,297 | +0.19(+0.82%) |
Nov 01, 2018 | 22.92 | 23.15 | 22.41 | 22.91 | 7,402,179 | +0.11(+0.50%) |
Oct 31, 2018 | 23.02 | 23.15 | 22.68 | 22.80 | 7,493,908 | -0.04(-0.17%) |
Oct 30, 2018 | 21.59 | 22.95 | 21.53 | 22.84 | 10,093,705 | +1.23(+5.71%) |
Oct 29, 2018 | 21.71 | 22.01 | 21.40 | 21.60 | 13,162,868 | +0.04(+0.17%) |
Oct 26, 2018 | 20.11 | 21.96 | 20.05 | 21.57 | 16,521,556 | +1.43(+7.10%) |
Oct 25, 2018 | 20.03 | 20.30 | 19.71 | 20.14 | 13,135,532 | +0.21(+1.04%) |
Oct 24, 2018 | 21.49 | 21.49 | 19.88 | 19.93 | 11,212,690 | -1.47(-6.86%) |
Oct 23, 2018 | 21.53 | 21.95 | 21.25 | 21.40 | 9,609,329 | -0.40(-1.81%) |
Oct 22, 2018 | 22.51 | 22.51 | 21.78 | 21.79 | 6,087,783 | -0.76(-3.38%) |
Oct 19, 2018 | 22.26 | 22.73 | 22.22 | 22.55 | 6,424,571 | +0.36(+1.61%) |
Oct 18, 2018 | 22.08 | 22.40 | 21.95 | 22.20 | 5,878,109 | -0.20(-0.88%) |
Oct 17, 2018 | 22.39 | 22.68 | 22.22 | 22.39 | 5,664,156 | -0.09(-0.42%) |
Oct 16, 2018 | 22.51 | 22.81 | 22.34 | 22.49 | 4,861,362 | +0.00(+0.00%) |
Oct 15, 2018 | 22.20 | 22.88 | 22.19 | 22.49 | 6,803,028 | +0.49(+2.22%) |
Oct 12, 2018 | 22.10 | 22.23 | 21.61 | 22.00 | 5,323,325 | +0.18(+0.82%) |
Oct 11, 2018 | 22.36 | 22.52 | 21.69 | 21.82 | 8,266,515 | -0.76(-3.37%) |
Oct 10, 2018 | 23.13 | 23.29 | 22.54 | 22.58 | 8,558,082 | -0.39(-1.68%) |
Oct 09, 2018 | 22.67 | 23.67 | 22.67 | 22.97 | 13,016,623 | +0.06(+0.25%) |
Oct 08, 2018 | 22.35 | 23.15 | 22.26 | 22.91 | 8,339,900 | +0.41(+1.84%) |
Oct 05, 2018 | 22.52 | 22.80 | 22.36 | 22.50 | 6,879,863 | +0.11(+0.50%) |
Oct 04, 2018 | 21.66 | 22.45 | 21.53 | 22.38 | 8,646,039 | +0.66(+3.03%) |
Oct 03, 2018 | 21.59 | 21.98 | 21.29 | 21.73 | 5,708,114 | +0.23(+1.05%) |
Oct 02, 2018 | 20.96 | 21.70 | 20.96 | 21.50 | 6,228,189 | +0.52(+2.47%) |
Oct 01, 2018 | 21.31 | 21.31 | 20.84 | 20.98 | 5,283,337 | -0.21(-0.98%) |
Sep 28, 2018 | 21.47 | 21.82 | 21.17 | 21.19 | 9,988,901 | -0.42(-1.96%) |
Sep 27, 2018 | 21.26 | 21.80 | 21.13 | 21.61 | 9,785,515 | +0.48(+2.27%) |
Sep 26, 2018 | 21.53 | 21.62 | 21.09 | 21.13 | 12,735,979 | -0.73(-3.36%) |
Sep 25, 2018 | 21.85 | 21.94 | 21.53 | 21.87 | 8,352,473 | +0.04(+0.17%) |
Sep 24, 2018 | 22.11 | 22.18 | 21.52 | 21.83 | 7,447,578 | -0.01(-0.04%) |
Sep 21, 2018 | 21.62 | 21.94 | 21.30 | 21.84 | 12,535,200 | +0.29(+1.35%) |
Sep 20, 2018 | 21.05 | 21.66 | 21.01 | 21.55 | 7,630,211 | +0.60(+2.88%) |
Sep 19, 2018 | 20.42 | 21.03 | 20.41 | 20.95 | 4,789,478 | +0.52(+2.53%) |
Sep 18, 2018 | 20.44 | 20.57 | 20.24 | 20.43 | 6,445,636 | +0.13(+0.65%) |
Sep 17, 2018 | 20.67 | 20.68 | 20.22 | 20.30 | 5,347,945 | -0.33(-1.60%) |
Sep 14, 2018 | 20.70 | 20.82 | 20.50 | 20.63 | 2,847,807 | -0.14(-0.68%) |
Sep 13, 2018 | 20.74 | 20.88 | 20.52 | 20.77 | 3,581,948 | +0.01(+0.05%) |
Sep 12, 2018 | 20.80 | 20.89 | 20.63 | 20.76 | 3,787,338 | +0.11(+0.55%) |
Sep 11, 2018 | 20.47 | 20.78 | 20.37 | 20.64 | 5,035,246 | +0.08(+0.37%) |
Sep 10, 2018 | 20.59 | 20.73 | 20.36 | 20.57 | 5,184,954 | +0.02(+0.09%) |
Sep 07, 2018 | 20.55 | 20.79 | 20.21 | 20.55 | 7,079,665 | -0.07(-0.32%) |
Sep 06, 2018 | 21.10 | 21.13 | 20.46 | 20.62 | 7,300,920 | -0.54(-2.54%) |
Sep 05, 2018 | 21.54 | 21.54 | 21.13 | 21.15 | 6,273,002 | -0.50(-2.30%) |
Sep 04, 2018 | 22.38 | 22.46 | 21.52 | 21.65 | 5,527,302 | -0.77(-3.44%) |
Aug 31, 2018 | 22.42 | 22.42 | 22.42 | 0 | -0.30(-1.33%) | |
Aug 30, 2018 | 22.75 | 22.84 | 22.46 | 22.72 | 4,710,960 | +0.03(+0.12%) |
Aug 29, 2018 | 22.69 | 22.81 | 22.53 | 22.70 | 5,522,826 | +0.13(+0.58%) |
Aug 28, 2018 | 22.66 | 22.78 | 22.32 | 22.56 | 5,388,571 | +0.00(+0.00%) |
Aug 27, 2018 | 22.62 | 22.88 | 22.51 | 22.56 | 6,491,303 | -0.16(-0.70%) |
Aug 24, 2018 | 22.96 | 23.02 | 22.67 | 22.72 | 2,884,685 | -0.09(-0.41%) |
Aug 23, 2018 | 22.89 | 23.00 | 22.69 | 22.82 | 3,279,207 | -0.20(-0.86%) |
Aug 22, 2018 | 23.29 | 23.30 | 22.93 | 23.02 | 4,089,187 | -0.04(-0.16%) |
Aug 21, 2018 | 22.78 | 23.25 | 22.70 | 23.05 | 6,332,280 | +0.48(+2.13%) |
Aug 20, 2018 | 22.23 | 22.70 | 22.09 | 22.57 | 6,250,646 | +0.37(+1.65%) |
Aug 17, 2018 | 22.11 | 22.37 | 22.03 | 22.21 | 5,488,480 | +0.09(+0.43%) |
Aug 16, 2018 | 21.65 | 22.19 | 21.65 | 22.11 | 5,493,692 | +0.49(+2.26%) |
Aug 15, 2018 | 22.22 | 22.22 | 21.50 | 21.62 | 6,627,832 | -0.70(-3.12%) |
Aug 14, 2018 | 22.17 | 22.47 | 22.02 | 22.32 | 5,354,613 | +0.34(+1.54%) |
Aug 13, 2018 | 22.20 | 22.32 | 21.90 | 21.98 | 6,170,078 | -0.26(-1.18%) |
Aug 10, 2018 | 22.08 | 22.34 | 21.96 | 22.24 | 4,299,450 | +0.09(+0.42%) |
Aug 09, 2018 | 22.02 | 22.31 | 21.94 | 22.15 | 6,665,739 | +0.13(+0.60%) |
Aug 08, 2018 | 22.23 | 22.34 | 21.88 | 22.02 | 6,195,978 | -0.30(-1.35%) |
Aug 07, 2018 | 22.24 | 22.47 | 22.18 | 22.32 | 4,546,744 | +0.23(+1.02%) |
Aug 06, 2018 | 22.08 | 22.29 | 21.90 | 22.09 | 3,526,054 | +0.08(+0.38%) |
Aug 03, 2018 | 21.68 | 22.13 | 21.57 | 22.01 | 5,150,655 | +0.35(+1.60%) |
Aug 02, 2018 | 21.85 | 21.92 | 21.61 | 21.66 | 6,074,290 | -0.20(-0.90%) |
Aug 01, 2018 | 21.73 | 21.97 | 21.62 | 21.86 | 4,767,800 | -0.20(-0.89%) |
Jul 31, 2018 | 21.42 | 22.19 | 21.36 | 22.06 | 6,438,038 | +0.72(+3.39%) |
Jul 30, 2018 | 21.44 | 21.68 | 21.27 | 21.33 | 7,699,278 | -0.08(-0.35%) |
Jul 27, 2018 | 22.53 | 22.93 | 21.28 | 21.41 | 16,485,358 | -1.79(-7.73%) |
Jul 26, 2018 | 23.46 | 23.67 | 23.14 | 23.20 | 6,781,263 | -0.23(-1.00%) |
Jul 25, 2018 | 22.78 | 23.44 | 22.70 | 23.44 | 5,138,638 | +0.66(+2.88%) |
Jul 24, 2018 | 22.91 | 23.00 | 22.66 | 22.78 | 5,491,580 | -0.03(-0.12%) |
Jul 23, 2018 | 22.85 | 23.12 | 22.66 | 22.81 | 7,790,345 | +0.06(+0.25%) |
Jul 20, 2018 | 22.91 | 22.92 | 22.38 | 22.75 | 6,925,538 | -0.17(-0.74%) |
Jul 19, 2018 | 22.48 | 23.03 | 22.46 | 22.92 | 5,923,124 | +0.45(+2.00%) |
Jul 18, 2018 | 22.14 | 22.52 | 22.06 | 22.47 | 5,493,434 | +0.26(+1.18%) |
Jul 17, 2018 | 22.21 | 22.47 | 22.07 | 22.21 | 3,873,800 | -0.04(-0.17%) |
Jul 16, 2018 | 21.86 | 22.27 | 21.77 | 22.24 | 5,438,499 | +0.23(+1.07%) |
Jul 13, 2018 | 21.86 | 22.23 | 21.86 | 22.01 | 2,720,679 | +0.17(+0.77%) |
Jul 12, 2018 | 22.32 | 22.32 | 21.76 | 21.84 | 4,341,407 | -0.36(-1.61%) |
Jul 11, 2018 | 22.10 | 22.56 | 22.10 | 22.20 | 3,874,483 | +0.00(+0.00%) |
Jul 10, 2018 | 22.39 | 22.58 | 22.09 | 22.20 | 4,696,865 | -0.07(-0.30%) |
Jul 09, 2018 | 22.25 | 22.39 | 22.22 | 22.26 | 6,317,208 | +0.13(+0.59%) |
Jul 06, 2018 | 21.98 | 22.25 | 21.94 | 22.13 | 6,016,215 | +0.13(+0.60%) |
Jul 05, 2018 | 22.07 | 22.23 | 21.96 | 22.00 | 3,075,905 | +0.05(+0.21%) |
Jul 03, 2018 | 21.95 | 21.95 | 21.95 | 0 | -0.12(-0.55%) | |
Jul 02, 2018 | 22.15 | 22.38 | 21.80 | 22.07 | 4,554,782 | -0.26(-1.18%) |
Jun 29, 2018 | 22.72 | 22.21 | 22.34 | 5,027,957 | +0.13(+0.59%) | |
Jun 28, 2018 | 22.06 | 22.31 | 21.72 | 22.21 | 7,599,625 | +0.25(+1.15%) |
Jun 27, 2018 | 22.29 | 22.33 | 21.94 | 21.95 | 9,985,394 | -0.11(-0.51%) |
Jun 26, 2018 | 21.81 | 22.17 | 21.58 | 22.07 | 7,600,612 | +0.27(+1.25%) |
Jun 25, 2018 | 21.64 | 21.86 | 21.34 | 21.79 | 8,926,553 | +0.10(+0.48%) |
Jun 22, 2018 | 23.28 | 23.28 | 21.63 | 21.69 | 15,318,066 | -0.99(-4.35%) |
Jun 21, 2018 | 22.62 | 23.09 | 22.49 | 22.68 | 6,779,756 | +0.00(+0.00%) |
Jun 20, 2018 | 22.63 | 22.70 | 22.24 | 22.68 | 5,931,456 | +0.20(+0.88%) |
Jun 19, 2018 | 21.99 | 22.58 | 21.98 | 22.48 | 4,852,160 | +0.22(+0.97%) |
Jun 18, 2018 | 22.03 | 22.56 | 22.03 | 22.26 | 6,291,409 | +0.21(+0.94%) |
Jun 15, 2018 | 22.16 | 21.97 | 22.06 | 10,000,475 | -0.10(-0.47%) | |
Jun 14, 2018 | 22.51 | 22.56 | 22.12 | 22.16 | 5,082,460 | -0.23(-1.01%) |
Jun 13, 2018 | 22.17 | 22.59 | 22.06 | 22.38 | 6,421,790 | +0.24(+1.10%) |
Jun 12, 2018 | 22.08 | 22.37 | 21.93 | 22.14 | 6,737,956 | +0.05(+0.21%) |
Jun 11, 2018 | 22.15 | 22.28 | 21.79 | 22.09 | 4,804,338 | +0.00(+0.00%) |
Jun 08, 2018 | 21.92 | 22.11 | 21.60 | 22.09 | 5,312,505 | +0.14(+0.64%) |
Jun 07, 2018 | 21.72 | 22.17 | 21.65 | 21.95 | 6,122,450 | +0.37(+1.70%) |
Jun 06, 2018 | 21.67 | 21.59 | 5,295,966 | +0.40(+1.91%) | ||
Jun 05, 2018 | 20.94 | 21.31 | 20.85 | 21.18 | 5,307,261 | +0.11(+0.53%) |
Jun 04, 2018 | 21.61 | 21.77 | 20.99 | 21.07 | 7,218,017 | -0.54(-2.52%) |
Jun 01, 2018 | 21.52 | 21.77 | 21.42 | 21.61 | 4,318,721 | +0.17(+0.79%) |
May 31, 2018 | 21.20 | 21.78 | 21.12 | 21.45 | 6,263,971 | +0.15(+0.71%) |
May 30, 2018 | 20.75 | 21.44 | 20.66 | 21.30 | 5,380,099 | +0.69(+3.37%) |
May 29, 2018 | 20.84 | 20.95 | 20.46 | 20.60 | 5,443,180 | -0.52(-2.44%) |
May 25, 2018 | 21.12 | 21.12 | 21.12 | 0 | +0.11(+0.54%) | |
May 24, 2018 | 21.21 | 21.31 | 20.87 | 21.00 | 5,347,121 | -0.38(-1.76%) |
May 23, 2018 | 21.29 | 21.45 | 20.98 | 21.38 | 6,021,275 | -0.01(-0.04%) |
May 22, 2018 | 22.06 | 22.31 | 21.32 | 21.39 | 6,762,258 | -0.58(-2.65%) |
May 21, 2018 | 21.93 | 22.13 | 21.79 | 21.97 | 4,597,598 | +0.12(+0.56%) |
May 18, 2018 | 21.90 | 21.93 | 21.69 | 21.85 | 8,299,970 | -0.07(-0.30%) |
May 17, 2018 | 21.92 | 22.21 | 21.78 | 21.92 | 6,668,095 | +0.07(+0.30%) |
May 16, 2018 | 21.76 | 21.93 | 21.64 | 21.85 | 4,096,658 | +0.08(+0.34%) |
May 15, 2018 | 21.75 | 21.81 | 21.43 | 21.77 | 3,658,402 | -0.01(-0.04%) |
May 14, 2018 | 21.34 | 21.88 | 21.27 | 21.78 | 5,083,997 | +0.56(+2.65%) |
May 11, 2018 | 21.52 | 21.64 | 21.14 | 21.22 | 5,287,407 | -0.27(-1.26%) |
May 10, 2018 | 21.48 | 21.55 | 21.12 | 21.49 | 9,490,804 | -0.13(-0.61%) |
May 09, 2018 | 22.11 | 22.27 | 21.59 | 21.62 | 7,528,190 | -0.22(-1.03%) |
May 08, 2018 | 21.48 | 21.86 | 21.16 | 21.85 | 5,421,010 | +0.30(+1.39%) |
May 07, 2018 | 22.22 | 22.44 | 21.52 | 21.55 | 8,280,439 | -0.38(-1.75%) |
May 04, 2018 | 21.62 | 22.06 | 21.57 | 21.93 | 5,075,102 | +0.33(+1.52%) |
May 03, 2018 | 22.09 | 22.22 | 21.52 | 21.61 | 5,150,795 | -0.68(-3.07%) |
May 02, 2018 | 22.35 | 22.60 | 22.20 | 22.29 | 5,993,206 | -0.15(-0.67%) |