Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.98 | 23.14 | 22.63 | 23.05 | 411,848 | +0.14(+0.63%) |
Apr 29, 2019 | 22.91 | 23.07 | 22.73 | 22.91 | 268,450 | +0.02(+0.10%) |
Apr 26, 2019 | 23.15 | 23.17 | 22.52 | 22.89 | 486,928 | -0.22(-0.95%) |
Apr 25, 2019 | 23.00 | 23.34 | 22.54 | 23.10 | 498,581 | -0.22(-0.94%) |
Apr 24, 2019 | 23.38 | 23.60 | 23.10 | 23.32 | 421,015 | -0.01(-0.03%) |
Apr 23, 2019 | 23.23 | 23.41 | 23.14 | 23.33 | 348,300 | +0.34(+1.48%) |
Apr 22, 2019 | 23.57 | 23.62 | 22.92 | 22.99 | 276,394 | -0.65(-2.74%) |
Apr 18, 2019 | 23.58 | 23.72 | 23.38 | 23.64 | 252,279 | +0.10(+0.42%) |
Apr 17, 2019 | 23.47 | 23.59 | 23.28 | 23.54 | 389,626 | +0.13(+0.55%) |
Apr 16, 2019 | 23.36 | 23.47 | 23.16 | 23.41 | 319,309 | +0.14(+0.62%) |
Apr 15, 2019 | 23.53 | 23.55 | 23.12 | 23.27 | 368,513 | -0.15(-0.64%) |
Apr 12, 2019 | 23.70 | 23.74 | 23.40 | 23.42 | 306,766 | -0.16(-0.67%) |
Apr 11, 2019 | 23.35 | 23.64 | 23.19 | 23.58 | 352,441 | +0.29(+1.23%) |
Apr 10, 2019 | 23.14 | 23.38 | 23.02 | 23.29 | 384,483 | +0.25(+1.08%) |
Apr 09, 2019 | 23.28 | 23.37 | 22.97 | 23.04 | 553,798 | -0.27(-1.16%) |
Apr 08, 2019 | 23.17 | 23.33 | 23.06 | 23.32 | 441,325 | +0.04(+0.16%) |
Apr 05, 2019 | 23.04 | 23.30 | 22.98 | 23.28 | 474,731 | +0.36(+1.58%) |
Apr 04, 2019 | 22.26 | 22.92 | 22.26 | 22.92 | 475,482 | +0.66(+2.98%) |
Apr 03, 2019 | 22.17 | 22.49 | 21.98 | 22.25 | 414,041 | +0.25(+1.13%) |
Apr 02, 2019 | 21.93 | 22.10 | 21.67 | 22.00 | 355,863 | +0.08(+0.34%) |
Apr 01, 2019 | 22.10 | 22.10 | 21.67 | 21.93 | 456,075 | +0.01(+0.03%) |
Mar 29, 2019 | 22.40 | 22.60 | 21.89 | 21.92 | 585,294 | -0.40(-1.79%) |
Mar 28, 2019 | 22.67 | 22.70 | 22.06 | 22.32 | 407,231 | -0.27(-1.20%) |
Mar 27, 2019 | 22.16 | 22.85 | 22.00 | 22.59 | 761,231 | +0.79(+3.63%) |
Mar 26, 2019 | 22.01 | 22.01 | 21.55 | 21.80 | 360,745 | -0.11(-0.48%) |
Mar 25, 2019 | 21.34 | 22.00 | 21.34 | 21.91 | 385,682 | +0.56(+2.61%) |
Mar 22, 2019 | 21.38 | 21.71 | 21.23 | 21.35 | 403,011 | -0.04(-0.18%) |
Mar 21, 2019 | 20.86 | 21.54 | 20.86 | 21.39 | 735,311 | +0.49(+2.35%) |
Mar 20, 2019 | 20.96 | 21.20 | 20.46 | 20.89 | 426,423 | -0.07(-0.32%) |
Mar 19, 2019 | 21.48 | 21.60 | 20.86 | 20.96 | 347,954 | -0.46(-2.15%) |
Mar 18, 2019 | 21.46 | 21.60 | 21.31 | 21.42 | 307,338 | -0.05(-0.25%) |
Mar 15, 2019 | 21.50 | 21.73 | 21.39 | 21.48 | 816,628 | +0.00(+0.00%) |
Mar 14, 2019 | 21.46 | 21.65 | 21.35 | 21.48 | 246,898 | -0.06(-0.28%) |
Mar 13, 2019 | 21.82 | 21.97 | 21.51 | 21.54 | 276,497 | -0.20(-0.90%) |
Mar 12, 2019 | 21.99 | 22.04 | 21.57 | 21.73 | 333,302 | -0.18(-0.83%) |
Mar 11, 2019 | 21.62 | 21.92 | 21.62 | 21.91 | 557,473 | +0.31(+1.43%) |
Mar 08, 2019 | 21.31 | 21.72 | 21.31 | 21.60 | 442,517 | +0.27(+1.27%) |
Mar 07, 2019 | 21.03 | 21.51 | 20.80 | 21.33 | 588,407 | +0.23(+1.07%) |
Mar 06, 2019 | 21.39 | 21.54 | 21.11 | 21.11 | 570,512 | -0.26(-1.24%) |
Mar 05, 2019 | 21.97 | 22.07 | 21.36 | 21.37 | 519,141 | -0.54(-2.45%) |
Mar 04, 2019 | 21.30 | 21.93 | 21.25 | 21.91 | 508,885 | +0.67(+3.16%) |
Mar 01, 2019 | 21.91 | 21.98 | 21.11 | 21.23 | 732,181 | -0.52(-2.39%) |
Feb 28, 2019 | 21.88 | 21.97 | 21.64 | 21.75 | 481,787 | -0.24(-1.10%) |
Feb 27, 2019 | 22.06 | 22.11 | 21.46 | 22.00 | 350,642 | -0.04(-0.17%) |
Feb 26, 2019 | 22.22 | 22.39 | 21.84 | 22.03 | 393,973 | -0.29(-1.28%) |
Feb 25, 2019 | 22.74 | 22.74 | 22.22 | 22.32 | 463,167 | -0.27(-1.20%) |
Feb 22, 2019 | 22.26 | 22.65 | 22.21 | 22.59 | 590,862 | +0.47(+2.11%) |
Feb 21, 2019 | 21.84 | 22.17 | 21.63 | 22.12 | 316,169 | +0.24(+1.10%) |
Feb 20, 2019 | 22.15 | 22.20 | 21.72 | 21.88 | 419,198 | -0.19(-0.85%) |
Feb 19, 2019 | 21.86 | 22.22 | 21.71 | 22.07 | 528,053 | +0.22(+1.00%) |
Feb 15, 2019 | 21.59 | 21.91 | 21.48 | 21.85 | 487,193 | +0.38(+1.76%) |
Feb 14, 2019 | 21.88 | 21.96 | 21.46 | 21.48 | 684,736 | -0.51(-2.30%) |
Feb 13, 2019 | 21.88 | 22.09 | 21.63 | 21.98 | 862,505 | -1.56(-6.63%) |
Feb 12, 2019 | 22.86 | 23.59 | 22.86 | 23.54 | 1,091,855 | +0.84(+3.72%) |
Feb 11, 2019 | 22.87 | 22.94 | 22.57 | 22.70 | 482,974 | -0.16(-0.72%) |
Feb 08, 2019 | 23.19 | 23.35 | 22.66 | 22.86 | 713,641 | -0.42(-1.80%) |
Feb 07, 2019 | 23.21 | 23.60 | 23.12 | 23.28 | 544,198 | +0.00(+0.00%) |
Feb 06, 2019 | 24.17 | 24.20 | 23.27 | 23.28 | 675,943 | -0.94(-3.89%) |
Feb 05, 2019 | 24.23 | 24.49 | 24.12 | 24.22 | 452,392 | -0.01(-0.03%) |
Feb 04, 2019 | 24.56 | 24.56 | 24.12 | 24.23 | 431,229 | -0.29(-1.19%) |
Feb 01, 2019 | 24.58 | 25.00 | 24.33 | 24.52 | 764,385 | -0.07(-0.30%) |
Jan 31, 2019 | 22.69 | 24.80 | 22.69 | 24.59 | 1,094,505 | +1.31(+5.61%) |
Jan 30, 2019 | 23.06 | 23.35 | 22.59 | 23.29 | 648,425 | +0.40(+1.73%) |
Jan 29, 2019 | 22.22 | 22.97 | 21.62 | 22.89 | 613,922 | +0.45(+2.00%) |
Jan 28, 2019 | 22.09 | 22.80 | 22.01 | 22.44 | 646,835 | +0.23(+1.04%) |
Jan 25, 2019 | 22.82 | 23.25 | 22.16 | 22.21 | 848,737 | -0.43(-1.91%) |
Jan 24, 2019 | 22.17 | 22.65 | 22.17 | 22.65 | 547,700 | +0.55(+2.50%) |
Jan 23, 2019 | 21.78 | 22.16 | 21.67 | 22.09 | 558,156 | +0.39(+1.79%) |
Jan 22, 2019 | 22.20 | 22.29 | 21.55 | 21.70 | 589,609 | -0.58(-2.58%) |
Jan 18, 2019 | 22.66 | 22.66 | 22.10 | 22.28 | 663,431 | -0.28(-1.22%) |
Jan 17, 2019 | 22.56 | 22.73 | 22.28 | 22.56 | 754,325 | -0.03(-0.13%) |
Jan 16, 2019 | 22.85 | 22.97 | 22.51 | 22.59 | 616,801 | -0.28(-1.21%) |
Jan 15, 2019 | 22.67 | 23.05 | 22.56 | 22.86 | 513,347 | +0.19(+0.82%) |
Jan 14, 2019 | 22.93 | 22.98 | 22.65 | 22.68 | 513,595 | -0.41(-1.78%) |
Jan 11, 2019 | 22.90 | 23.35 | 22.89 | 23.09 | 550,695 | +0.16(+0.72%) |
Jan 10, 2019 | 23.30 | 23.39 | 22.68 | 22.92 | 746,101 | -0.18(-0.78%) |
Jan 09, 2019 | 23.06 | 23.52 | 22.62 | 23.10 | 978,336 | +0.21(+0.91%) |
Jan 08, 2019 | 22.97 | 23.32 | 22.54 | 22.89 | 825,912 | -0.03(-0.13%) |
Jan 07, 2019 | 22.35 | 23.25 | 22.22 | 22.92 | 916,576 | +0.58(+2.61%) |
Jan 04, 2019 | 21.61 | 22.42 | 21.48 | 22.34 | 695,163 | +1.02(+4.80%) |
Jan 03, 2019 | 21.20 | 21.77 | 20.91 | 21.32 | 529,074 | -0.02(-0.10%) |
Jan 02, 2019 | 20.70 | 21.55 | 20.63 | 21.34 | 675,591 | +0.34(+1.64%) |
Dec 31, 2018 | 21.19 | 21.22 | 20.37 | 20.99 | 405,556 | -0.07(-0.35%) |
Dec 28, 2018 | 20.96 | 21.41 | 20.79 | 21.07 | 742,963 | +0.21(+1.00%) |
Dec 27, 2018 | 20.17 | 20.90 | 19.93 | 20.86 | 699,368 | +0.36(+1.75%) |
Dec 26, 2018 | 19.65 | 20.55 | 19.25 | 20.50 | 622,432 | +0.96(+4.93%) |
Dec 24, 2018 | 19.99 | 20.09 | 19.50 | 19.54 | 375,699 | -0.51(-2.53%) |
Dec 21, 2018 | 20.58 | 21.08 | 20.05 | 20.05 | 1,902,998 | -0.75(-3.59%) |
Dec 20, 2018 | 20.55 | 21.15 | 20.52 | 20.79 | 695,739 | +0.09(+0.43%) |
Dec 19, 2018 | 20.73 | 21.38 | 20.66 | 20.70 | 909,339 | -0.02(-0.11%) |
Dec 18, 2018 | 20.15 | 20.95 | 20.05 | 20.73 | 796,910 | +0.72(+3.58%) |
Dec 17, 2018 | 20.46 | 20.87 | 19.99 | 20.01 | 970,321 | -0.50(-2.44%) |
Dec 14, 2018 | 20.54 | 21.12 | 20.46 | 20.51 | 620,854 | -0.28(-1.36%) |
Dec 13, 2018 | 21.07 | 21.32 | 20.74 | 20.79 | 583,499 | -0.28(-1.31%) |
Dec 12, 2018 | 21.14 | 21.44 | 20.73 | 21.07 | 654,203 | +0.19(+0.89%) |
Dec 11, 2018 | 21.17 | 21.22 | 20.79 | 20.88 | 439,719 | +0.07(+0.32%) |
Dec 10, 2018 | 21.53 | 21.64 | 20.82 | 20.82 | 442,561 | -0.68(-3.16%) |
Dec 07, 2018 | 21.58 | 22.06 | 21.44 | 21.50 | 686,728 | +0.00(+0.00%) |
Dec 06, 2018 | 20.79 | 21.55 | 20.77 | 21.50 | 1,070,516 | +0.44(+2.09%) |
Dec 04, 2018 | 21.67 | 21.91 | 20.99 | 21.05 | 819,415 | -0.98(-4.44%) |
Dec 03, 2018 | 22.29 | 22.29 | 21.41 | 22.03 | 602,641 | +0.04(+0.17%) |
Nov 30, 2018 | 22.11 | 22.23 | 21.84 | 22.00 | 673,205 | -0.12(-0.54%) |
Nov 29, 2018 | 22.47 | 22.55 | 22.06 | 22.11 | 568,386 | -0.40(-1.76%) |
Nov 28, 2018 | 21.76 | 22.57 | 21.17 | 22.51 | 709,317 | +0.77(+3.54%) |
Nov 27, 2018 | 21.70 | 22.02 | 21.67 | 21.74 | 641,058 | -0.06(-0.27%) |
Nov 26, 2018 | 22.02 | 22.20 | 21.64 | 21.80 | 555,728 | -0.03(-0.14%) |
Nov 23, 2018 | 21.50 | 22.17 | 21.50 | 21.83 | 137,238 | +0.22(+1.00%) |
Nov 21, 2018 | 21.61 | 21.61 | 21.61 | 0 | +0.41(+1.94%) | |
Nov 20, 2018 | 21.10 | 21.72 | 20.97 | 21.20 | 617,962 | -0.13(-0.63%) |
Nov 19, 2018 | 21.40 | 21.62 | 21.13 | 21.34 | 761,481 | -0.06(-0.28%) |
Nov 16, 2018 | 20.69 | 21.50 | 20.69 | 21.40 | 681,239 | +0.55(+2.61%) |
Nov 15, 2018 | 20.94 | 21.01 | 20.19 | 20.85 | 643,195 | -0.55(-2.55%) |
Nov 14, 2018 | 21.85 | 22.09 | 21.35 | 21.40 | 542,502 | -0.22(-1.00%) |
Nov 13, 2018 | 21.44 | 21.96 | 21.44 | 21.61 | 517,709 | +0.28(+1.29%) |
Nov 12, 2018 | 21.46 | 21.89 | 21.29 | 21.34 | 714,768 | -0.12(-0.56%) |
Nov 09, 2018 | 21.60 | 21.82 | 21.38 | 21.46 | 659,950 | -0.10(-0.49%) |
Nov 08, 2018 | 21.48 | 22.05 | 20.79 | 21.56 | 928,057 | -0.40(-1.80%) |
Nov 07, 2018 | 22.14 | 22.17 | 21.62 | 21.96 | 1,076,807 | +0.02(+0.10%) |
Nov 06, 2018 | 22.32 | 22.43 | 21.88 | 21.94 | 711,904 | -0.48(-2.13%) |
Nov 05, 2018 | 21.83 | 22.44 | 21.78 | 22.41 | 767,321 | +0.60(+2.75%) |
Nov 02, 2018 | 21.64 | 21.90 | 20.93 | 21.81 | 853,570 | +0.40(+1.86%) |
Nov 01, 2018 | 19.96 | 21.59 | 19.55 | 21.42 | 1,036,117 | +0.64(+3.06%) |
Oct 31, 2018 | 21.11 | 21.34 | 20.41 | 20.78 | 882,726 | -0.12(-0.57%) |
Oct 30, 2018 | 19.95 | 20.94 | 19.66 | 20.90 | 863,956 | +0.95(+4.74%) |
Oct 29, 2018 | 21.05 | 21.05 | 19.77 | 19.95 | 657,519 | -0.72(-3.47%) |
Oct 26, 2018 | 20.30 | 21.08 | 20.27 | 20.67 | 913,207 | +0.06(+0.29%) |
Oct 25, 2018 | 20.08 | 20.73 | 19.86 | 20.61 | 805,043 | +1.10(+5.65%) |
Oct 24, 2018 | 19.83 | 20.23 | 19.49 | 19.51 | 726,565 | -0.29(-1.46%) |
Oct 23, 2018 | 18.59 | 19.85 | 18.59 | 19.80 | 1,030,329 | +0.97(+5.15%) |
Oct 22, 2018 | 19.73 | 19.87 | 18.59 | 18.83 | 1,028,606 | -0.97(-4.89%) |
Oct 19, 2018 | 20.42 | 20.54 | 19.71 | 19.80 | 728,888 | -0.58(-2.83%) |
Oct 18, 2018 | 20.16 | 20.76 | 20.00 | 20.37 | 645,704 | +0.05(+0.25%) |
Oct 17, 2018 | 20.34 | 20.46 | 19.71 | 20.32 | 976,203 | -0.30(-1.47%) |
Oct 16, 2018 | 20.16 | 20.66 | 19.86 | 20.62 | 479,775 | +0.65(+3.26%) |
Oct 15, 2018 | 19.67 | 20.09 | 19.67 | 19.97 | 479,687 | +0.23(+1.16%) |
Oct 12, 2018 | 20.48 | 20.48 | 19.59 | 19.74 | 519,552 | -0.37(-1.84%) |
Oct 11, 2018 | 20.26 | 20.53 | 20.09 | 20.11 | 653,979 | -0.21(-1.06%) |
Oct 10, 2018 | 20.30 | 20.88 | 20.30 | 20.33 | 539,998 | -0.21(-1.04%) |
Oct 09, 2018 | 20.98 | 21.02 | 20.47 | 20.54 | 412,845 | -0.45(-2.15%) |
Oct 08, 2018 | 20.63 | 21.07 | 20.62 | 20.99 | 358,975 | +0.26(+1.25%) |
Oct 05, 2018 | 21.10 | 21.11 | 20.37 | 20.74 | 748,361 | -0.32(-1.51%) |
Oct 04, 2018 | 21.39 | 21.43 | 20.90 | 21.05 | 488,993 | -0.45(-2.10%) |
Oct 03, 2018 | 21.92 | 22.05 | 21.36 | 21.50 | 468,799 | -0.28(-1.29%) |
Oct 02, 2018 | 21.62 | 21.97 | 21.60 | 21.79 | 396,315 | +0.13(+0.58%) |
Oct 01, 2018 | 21.96 | 22.05 | 21.53 | 21.66 | 391,933 | -0.21(-0.98%) |
Sep 28, 2018 | 21.79 | 22.16 | 21.70 | 21.87 | 391,355 | +0.05(+0.24%) |
Sep 27, 2018 | 22.19 | 22.19 | 21.66 | 21.82 | 428,531 | -0.36(-1.63%) |
Sep 26, 2018 | 22.66 | 22.78 | 22.01 | 22.18 | 337,626 | -0.29(-1.28%) |
Sep 25, 2018 | 22.30 | 22.49 | 22.18 | 22.47 | 376,237 | +0.25(+1.13%) |
Sep 24, 2018 | 22.81 | 22.81 | 22.18 | 22.22 | 386,838 | -0.66(-2.88%) |
Sep 21, 2018 | 23.01 | 23.01 | 22.28 | 22.88 | 1,231,943 | -0.59(-2.52%) |
Sep 20, 2018 | 23.71 | 23.71 | 23.00 | 23.47 | 391,557 | -0.13(-0.56%) |
Sep 19, 2018 | 23.87 | 24.20 | 23.56 | 23.60 | 428,679 | -0.25(-1.05%) |
Sep 18, 2018 | 23.74 | 24.11 | 23.61 | 23.86 | 277,227 | +0.17(+0.72%) |
Sep 17, 2018 | 23.91 | 24.11 | 23.68 | 23.69 | 362,514 | -0.23(-0.96%) |
Sep 14, 2018 | 23.54 | 24.01 | 23.26 | 23.91 | 333,882 | +0.37(+1.57%) |
Sep 13, 2018 | 23.80 | 23.80 | 23.17 | 23.55 | 348,852 | -0.18(-0.78%) |
Sep 12, 2018 | 23.42 | 23.81 | 23.29 | 23.73 | 237,140 | +0.38(+1.62%) |
Sep 11, 2018 | 23.21 | 23.65 | 23.02 | 23.35 | 292,243 | +0.21(+0.89%) |
Sep 10, 2018 | 22.96 | 23.29 | 22.32 | 23.15 | 285,597 | +0.16(+0.68%) |
Sep 07, 2018 | 23.87 | 23.87 | 22.97 | 22.99 | 472,628 | -1.00(-4.16%) |
Sep 06, 2018 | 23.94 | 24.43 | 23.85 | 23.99 | 602,835 | +0.10(+0.43%) |
Sep 05, 2018 | 23.58 | 24.02 | 23.58 | 23.89 | 830,557 | +0.33(+1.41%) |
Sep 04, 2018 | 23.35 | 23.63 | 23.25 | 23.55 | 431,081 | +0.11(+0.47%) |
Aug 31, 2018 | 23.44 | 23.44 | 23.44 | 0 | +0.23(+0.99%) | |
Aug 30, 2018 | 23.46 | 23.49 | 23.15 | 23.21 | 267,164 | -0.32(-1.35%) |
Aug 29, 2018 | 23.75 | 23.77 | 23.44 | 23.53 | 238,999 | -0.20(-0.84%) |
Aug 28, 2018 | 24.07 | 24.12 | 23.67 | 23.73 | 543,746 | -0.36(-1.50%) |
Aug 27, 2018 | 24.12 | 24.36 | 24.00 | 24.09 | 517,726 | +0.02(+0.09%) |
Aug 24, 2018 | 24.14 | 24.23 | 23.89 | 24.07 | 369,447 | -0.07(-0.28%) |
Aug 23, 2018 | 24.48 | 24.48 | 23.90 | 24.14 | 446,549 | -0.33(-1.36%) |
Aug 22, 2018 | 24.48 | 24.62 | 24.16 | 24.47 | 650,103 | -0.01(-0.03%) |
Aug 21, 2018 | 23.80 | 24.71 | 23.71 | 24.48 | 699,157 | +1.19(+5.11%) |
Aug 20, 2018 | 23.22 | 23.44 | 23.22 | 23.29 | 268,970 | +0.08(+0.35%) |
Aug 17, 2018 | 22.99 | 23.47 | 22.99 | 23.20 | 263,562 | +0.11(+0.48%) |
Aug 16, 2018 | 23.04 | 23.40 | 23.03 | 23.09 | 313,082 | +0.18(+0.81%) |
Aug 15, 2018 | 22.82 | 23.01 | 22.65 | 22.91 | 256,882 | -0.03(-0.13%) |
Aug 14, 2018 | 22.76 | 23.10 | 22.65 | 22.94 | 270,528 | +0.24(+1.08%) |
Aug 13, 2018 | 23.08 | 23.08 | 22.61 | 22.69 | 687,458 | -0.33(-1.45%) |
Aug 10, 2018 | 23.08 | 23.12 | 22.74 | 23.03 | 495,617 | -0.14(-0.61%) |
Aug 09, 2018 | 22.96 | 23.48 | 22.91 | 23.17 | 515,208 | +0.21(+0.90%) |
Aug 08, 2018 | 22.84 | 23.01 | 22.55 | 22.96 | 436,240 | +0.18(+0.81%) |
Aug 07, 2018 | 22.49 | 22.99 | 22.44 | 22.78 | 486,854 | +0.38(+1.68%) |
Aug 06, 2018 | 22.21 | 22.41 | 21.89 | 22.40 | 636,805 | +0.19(+0.86%) |
Aug 03, 2018 | 22.35 | 22.42 | 22.00 | 22.21 | 530,434 | -0.07(-0.33%) |
Aug 02, 2018 | 23.02 | 23.14 | 22.19 | 22.28 | 1,161,543 | +0.12(+0.53%) |
Aug 01, 2018 | 22.00 | 22.55 | 21.63 | 22.16 | 1,012,615 | +0.90(+4.24%) |
Jul 31, 2018 | 21.03 | 21.33 | 20.82 | 21.26 | 650,914 | +0.31(+1.50%) |
Jul 30, 2018 | 21.21 | 21.47 | 20.94 | 20.95 | 512,221 | -0.23(-1.11%) |
Jul 27, 2018 | 21.74 | 21.81 | 20.96 | 21.18 | 572,771 | -0.56(-2.59%) |
Jul 26, 2018 | 21.40 | 21.81 | 21.21 | 21.75 | 894,768 | +0.38(+1.78%) |
Jul 25, 2018 | 22.03 | 22.04 | 21.12 | 21.37 | 700,905 | -0.70(-3.15%) |
Jul 24, 2018 | 22.71 | 22.89 | 22.01 | 22.06 | 478,796 | -0.72(-3.18%) |
Jul 23, 2018 | 23.23 | 23.33 | 22.71 | 22.79 | 619,921 | -0.53(-2.26%) |
Jul 20, 2018 | 23.89 | 23.89 | 23.28 | 23.31 | 333,953 | -0.61(-2.54%) |
Jul 19, 2018 | 23.64 | 24.05 | 23.49 | 23.92 | 340,659 | +0.26(+1.11%) |
Jul 18, 2018 | 23.67 | 23.70 | 23.37 | 23.66 | 320,544 | -0.18(-0.77%) |
Jul 17, 2018 | 23.45 | 23.89 | 23.38 | 23.84 | 768,829 | +0.40(+1.69%) |
Jul 16, 2018 | 23.29 | 23.51 | 23.05 | 23.45 | 392,598 | +0.17(+0.72%) |
Jul 13, 2018 | 23.72 | 23.72 | 23.24 | 23.28 | 510,313 | -0.05(-0.22%) |
Jul 12, 2018 | 23.07 | 23.34 | 22.68 | 23.33 | 564,646 | +0.39(+1.69%) |
Jul 11, 2018 | 22.77 | 23.13 | 22.77 | 22.94 | 377,284 | +0.02(+0.10%) |
Jul 10, 2018 | 23.25 | 23.28 | 22.79 | 22.92 | 345,937 | -0.23(-0.98%) |
Jul 09, 2018 | 23.26 | 23.31 | 23.05 | 23.15 | 436,057 | +0.06(+0.25%) |
Jul 06, 2018 | 23.38 | 23.40 | 23.05 | 23.09 | 402,375 | -0.23(-0.97%) |
Jul 05, 2018 | 22.82 | 23.34 | 22.64 | 23.31 | 774,080 | +0.72(+3.21%) |
Jul 03, 2018 | 22.59 | 22.59 | 22.59 | 0 | +0.17(+0.75%) | |
Jul 02, 2018 | 22.40 | 22.75 | 22.08 | 22.42 | 759,528 | -0.11(-0.49%) |
Jun 29, 2018 | 22.27 | 22.62 | 22.11 | 22.53 | 907,271 | +0.53(+2.43%) |
Jun 28, 2018 | 21.70 | 22.01 | 21.50 | 22.00 | 637,952 | +0.23(+1.04%) |
Jun 27, 2018 | 22.14 | 22.15 | 21.68 | 21.77 | 679,771 | -0.28(-1.26%) |
Jun 26, 2018 | 22.03 | 22.33 | 21.83 | 22.05 | 715,646 | +0.51(+2.38%) |
Jun 25, 2018 | 21.88 | 21.95 | 21.43 | 21.53 | 388,382 | -0.40(-1.80%) |
Jun 22, 2018 | 22.33 | 22.46 | 21.68 | 21.93 | 1,135,186 | -0.32(-1.45%) |
Jun 21, 2018 | 22.55 | 22.67 | 22.16 | 22.25 | 345,924 | -0.26(-1.17%) |
Jun 20, 2018 | 22.63 | 22.63 | 22.05 | 22.52 | 371,159 | +0.04(+0.16%) |
Jun 19, 2018 | 22.55 | 22.80 | 22.36 | 22.48 | 448,676 | -0.12(-0.55%) |
Jun 18, 2018 | 22.92 | 23.23 | 22.50 | 22.60 | 519,678 | -0.48(-2.09%) |
Jun 15, 2018 | 23.28 | 22.91 | 23.09 | 885,564 | -0.19(-0.82%) | |
Jun 14, 2018 | 23.50 | 23.69 | 23.08 | 23.28 | 637,952 | -0.19(-0.81%) |
Jun 13, 2018 | 24.25 | 24.25 | 23.22 | 23.47 | 675,031 | -0.83(-3.43%) |
Jun 12, 2018 | 23.86 | 24.32 | 23.77 | 24.30 | 391,998 | +0.48(+2.00%) |
Jun 11, 2018 | 23.88 | 24.06 | 23.67 | 23.83 | 592,924 | -0.12(-0.49%) |
Jun 08, 2018 | 23.48 | 24.06 | 23.42 | 23.94 | 1,311,510 | +0.42(+1.81%) |
Jun 07, 2018 | 23.54 | 23.80 | 23.36 | 23.52 | 828,819 | +0.06(+0.25%) |
Jun 06, 2018 | 23.46 | 22.89 | 23.46 | 439,142 | +0.19(+0.82%) | |
Jun 05, 2018 | 23.17 | 23.33 | 23.11 | 23.27 | 535,767 | +0.07(+0.32%) |
Jun 04, 2018 | 23.39 | 23.64 | 23.17 | 23.20 | 775,621 | -0.07(-0.28%) |
Jun 01, 2018 | 23.41 | 23.42 | 23.01 | 23.26 | 665,379 | +0.14(+0.60%) |
May 31, 2018 | 23.31 | 23.43 | 23.12 | 23.12 | 626,280 | -0.17(-0.72%) |
May 30, 2018 | 23.70 | 23.81 | 23.20 | 23.29 | 852,584 | -0.21(-0.90%) |
May 29, 2018 | 22.98 | 23.71 | 22.98 | 23.50 | 1,194,578 | +0.34(+1.45%) |
May 25, 2018 | 23.17 | 23.17 | 23.17 | 0 | +0.45(+1.97%) | |
May 24, 2018 | 22.53 | 22.82 | 22.38 | 22.72 | 1,038,534 | +0.18(+0.78%) |
May 23, 2018 | 22.08 | 22.65 | 22.06 | 22.55 | 832,823 | +0.44(+1.99%) |
May 22, 2018 | 22.32 | 22.40 | 21.78 | 22.11 | 679,824 | -0.42(-1.88%) |
May 21, 2018 | 22.52 | 22.70 | 22.22 | 22.53 | 657,068 | +0.16(+0.72%) |
May 18, 2018 | 22.03 | 22.41 | 21.87 | 22.37 | 570,639 | +0.37(+1.70%) |
May 17, 2018 | 21.43 | 22.07 | 21.43 | 22.00 | 814,583 | +0.59(+2.74%) |
May 16, 2018 | 21.22 | 21.51 | 20.85 | 21.41 | 1,299,130 | +0.19(+0.90%) |
May 15, 2018 | 22.04 | 22.05 | 21.09 | 21.22 | 1,004,620 | -0.93(-4.20%) |
May 14, 2018 | 22.37 | 22.56 | 21.92 | 22.15 | 734,603 | -0.22(-0.97%) |
May 11, 2018 | 22.41 | 22.76 | 22.29 | 22.37 | 627,286 | -0.09(-0.42%) |
May 10, 2018 | 22.49 | 22.64 | 22.23 | 22.46 | 518,993 | +0.04(+0.16%) |
May 09, 2018 | 23.44 | 23.55 | 22.41 | 22.43 | 753,149 | -0.95(-4.06%) |
May 08, 2018 | 23.19 | 23.48 | 23.06 | 23.38 | 1,080,046 | +0.32(+1.38%) |
May 07, 2018 | 23.58 | 23.70 | 22.97 | 23.06 | 1,303,195 | -0.37(-1.58%) |
May 04, 2018 | 22.98 | 23.67 | 22.55 | 23.43 | 1,713,231 | +0.67(+2.93%) |
May 03, 2018 | 22.03 | 23.57 | 22.03 | 22.76 | 2,225,042 | +1.55(+7.32%) |
May 02, 2018 | 21.43 | 21.53 | 21.02 | 21.21 | 1,719,275 | -0.28(-1.28%) |