Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.20 | 21.35 | 20.99 | 21.08 | 4,655,698 | -0.39(-1.83%) |
May 30, 2019 | 21.33 | 21.56 | 21.30 | 21.47 | 2,652,459 | +0.21(+1.00%) |
May 29, 2019 | 21.13 | 21.36 | 21.09 | 21.26 | 3,120,489 | +0.03(+0.12%) |
May 28, 2019 | 21.46 | 21.66 | 21.21 | 21.23 | 3,635,978 | -0.18(-0.83%) |
May 24, 2019 | 21.57 | 21.66 | 21.39 | 21.41 | 2,561,626 | +0.03(+0.16%) |
May 23, 2019 | 21.68 | 21.72 | 21.27 | 21.38 | 4,107,092 | -0.60(-2.75%) |
May 22, 2019 | 22.07 | 22.11 | 21.86 | 21.98 | 3,215,762 | -0.18(-0.81%) |
May 21, 2019 | 21.76 | 22.24 | 21.76 | 22.16 | 3,895,370 | +0.57(+2.64%) |
May 20, 2019 | 21.27 | 21.69 | 21.19 | 21.59 | 4,856,297 | +0.19(+0.87%) |
May 17, 2019 | 21.72 | 21.82 | 21.38 | 21.40 | 6,030,270 | -0.58(-2.63%) |
May 16, 2019 | 21.99 | 22.21 | 21.95 | 21.98 | 3,578,613 | +0.13(+0.58%) |
May 15, 2019 | 21.56 | 21.87 | 21.49 | 21.85 | 4,293,144 | +0.19(+0.86%) |
May 14, 2019 | 21.73 | 21.91 | 21.66 | 21.66 | 2,891,373 | +0.03(+0.16%) |
May 13, 2019 | 21.95 | 21.97 | 21.51 | 21.63 | 7,377,539 | -0.82(-3.63%) |
May 10, 2019 | 22.33 | 22.52 | 21.99 | 22.45 | 3,845,028 | -0.02(-0.08%) |
May 09, 2019 | 22.44 | 22.47 | 22.07 | 22.46 | 4,542,075 | -0.20(-0.90%) |
May 08, 2019 | 22.66 | 22.90 | 22.43 | 22.67 | 5,441,669 | -0.01(-0.04%) |
May 07, 2019 | 22.87 | 22.97 | 22.45 | 22.68 | 3,229,572 | -0.47(-2.02%) |
May 06, 2019 | 23.03 | 23.20 | 22.87 | 23.14 | 2,843,817 | -0.36(-1.52%) |
May 03, 2019 | 23.42 | 23.73 | 23.42 | 23.50 | 3,589,007 | -0.19(-0.79%) |
May 02, 2019 | 23.59 | 23.79 | 23.28 | 23.69 | 5,218,088 | +0.07(+0.29%) |
May 01, 2019 | 23.68 | 23.94 | 23.48 | 23.62 | 4,072,334 | +0.02(+0.07%) |
Apr 30, 2019 | 23.73 | 23.74 | 23.19 | 23.60 | 4,013,406 | -0.14(-0.61%) |
Apr 29, 2019 | 23.09 | 23.98 | 23.08 | 23.75 | 4,743,372 | +0.59(+2.57%) |
Apr 26, 2019 | 23.67 | 24.02 | 23.10 | 23.15 | 7,961,374 | -0.74(-3.09%) |
Apr 25, 2019 | 24.28 | 24.33 | 23.87 | 23.89 | 7,970,272 | -0.52(-2.12%) |
Apr 24, 2019 | 24.07 | 24.45 | 24.01 | 24.41 | 5,249,168 | +0.31(+1.27%) |
Apr 23, 2019 | 23.77 | 24.14 | 23.75 | 24.10 | 3,835,796 | +0.38(+1.61%) |
Apr 22, 2019 | 23.79 | 23.83 | 23.63 | 23.72 | 2,981,344 | -0.09(-0.36%) |
Apr 18, 2019 | 23.67 | 23.88 | 23.64 | 23.81 | 3,571,476 | +0.10(+0.43%) |
Apr 17, 2019 | 23.83 | 23.91 | 23.64 | 23.70 | 3,204,985 | -0.03(-0.14%) |
Apr 16, 2019 | 23.48 | 23.83 | 23.44 | 23.74 | 2,582,095 | +0.28(+1.20%) |
Apr 15, 2019 | 23.66 | 23.76 | 23.36 | 23.46 | 3,122,389 | -0.17(-0.72%) |
Apr 12, 2019 | 23.52 | 23.64 | 23.42 | 23.63 | 1,933,456 | +0.25(+1.05%) |
Apr 11, 2019 | 23.41 | 23.46 | 23.27 | 23.38 | 1,663,571 | +0.02(+0.07%) |
Apr 10, 2019 | 23.17 | 23.41 | 23.06 | 23.36 | 2,791,160 | +0.25(+1.10%) |
Apr 09, 2019 | 23.05 | 23.15 | 22.85 | 23.11 | 3,107,573 | -0.13(-0.55%) |
Apr 08, 2019 | 22.98 | 23.25 | 22.80 | 23.24 | 3,062,530 | +0.26(+1.15%) |
Apr 05, 2019 | 22.77 | 23.08 | 22.68 | 22.97 | 2,832,355 | +0.09(+0.41%) |
Apr 04, 2019 | 23.20 | 23.25 | 22.78 | 22.88 | 2,331,481 | -0.27(-1.17%) |
Apr 03, 2019 | 23.25 | 23.34 | 23.04 | 23.15 | 4,996,824 | +0.09(+0.41%) |
Apr 02, 2019 | 23.16 | 23.36 | 22.95 | 23.06 | 3,805,324 | -0.06(-0.26%) |
Apr 01, 2019 | 22.80 | 23.15 | 22.74 | 23.12 | 5,035,607 | +0.62(+2.76%) |
Mar 29, 2019 | 22.28 | 22.53 | 22.24 | 22.50 | 2,936,952 | +0.42(+1.89%) |
Mar 28, 2019 | 22.13 | 22.30 | 22.02 | 22.08 | 2,213,171 | +0.03(+0.15%) |
Mar 27, 2019 | 22.17 | 22.40 | 21.40 | 22.05 | 2,634,388 | -0.13(-0.57%) |
Mar 26, 2019 | 22.15 | 22.31 | 21.97 | 22.17 | 3,173,291 | +0.12(+0.54%) |
Mar 25, 2019 | 22.29 | 22.39 | 21.95 | 22.06 | 2,650,471 | -0.31(-1.41%) |
Mar 22, 2019 | 22.61 | 22.84 | 22.37 | 22.37 | 4,308,361 | -0.39(-1.72%) |
Mar 21, 2019 | 22.30 | 22.86 | 22.29 | 22.76 | 3,569,652 | +0.48(+2.14%) |
Mar 20, 2019 | 22.38 | 22.41 | 22.07 | 22.29 | 4,495,231 | +0.02(+0.08%) |
Mar 19, 2019 | 22.32 | 22.57 | 22.25 | 22.27 | 4,093,043 | -0.14(-0.61%) |
Mar 18, 2019 | 22.57 | 22.85 | 22.34 | 22.40 | 6,815,082 | -0.41(-1.79%) |
Mar 15, 2019 | 22.68 | 23.01 | 22.68 | 22.81 | 8,925,337 | +0.12(+0.52%) |
Mar 14, 2019 | 22.47 | 22.80 | 22.46 | 22.69 | 4,554,196 | +0.20(+0.91%) |
Mar 13, 2019 | 22.45 | 22.68 | 22.34 | 22.49 | 3,512,098 | +0.15(+0.68%) |
Mar 12, 2019 | 22.29 | 22.48 | 22.17 | 22.34 | 3,902,365 | +0.09(+0.42%) |
Mar 11, 2019 | 21.91 | 22.39 | 21.91 | 22.24 | 6,014,863 | +0.41(+1.87%) |
Mar 08, 2019 | 21.88 | 22.11 | 21.78 | 21.83 | 5,122,194 | -0.22(-1.00%) |
Mar 07, 2019 | 22.56 | 22.56 | 22.01 | 22.06 | 3,747,820 | -0.54(-2.37%) |
Mar 06, 2019 | 22.59 | 22.68 | 22.30 | 22.59 | 3,267,008 | +0.03(+0.11%) |
Mar 05, 2019 | 22.97 | 23.03 | 22.56 | 22.57 | 3,829,906 | -0.38(-1.67%) |
Mar 04, 2019 | 23.04 | 23.21 | 22.68 | 22.95 | 4,397,279 | -0.03(-0.11%) |
Mar 01, 2019 | 23.19 | 23.19 | 22.91 | 22.97 | 5,047,835 | -0.04(-0.18%) |
Feb 28, 2019 | 23.17 | 23.22 | 23.01 | 23.02 | 2,995,740 | -0.16(-0.70%) |
Feb 27, 2019 | 23.14 | 23.29 | 23.11 | 23.18 | 3,367,119 | -0.09(-0.40%) |
Feb 26, 2019 | 23.19 | 23.47 | 23.09 | 23.27 | 5,048,633 | -0.03(-0.11%) |
Feb 25, 2019 | 23.39 | 23.45 | 23.21 | 23.30 | 3,289,436 | -0.01(-0.04%) |
Feb 22, 2019 | 23.13 | 23.31 | 22.99 | 23.30 | 3,033,003 | +0.31(+1.36%) |
Feb 21, 2019 | 22.92 | 23.08 | 22.78 | 22.99 | 4,832,759 | +0.04(+0.18%) |
Feb 20, 2019 | 22.97 | 23.03 | 22.84 | 22.95 | 3,679,764 | +0.03(+0.15%) |
Feb 19, 2019 | 22.82 | 23.06 | 22.73 | 22.92 | 5,005,570 | +0.03(+0.11%) |
Feb 15, 2019 | 22.99 | 23.00 | 22.80 | 22.89 | 4,285,420 | +0.14(+0.59%) |
Feb 14, 2019 | 22.58 | 22.90 | 22.51 | 22.76 | 3,502,232 | +0.19(+0.86%) |
Feb 13, 2019 | 22.54 | 22.66 | 22.35 | 22.56 | 4,501,706 | +0.09(+0.41%) |
Feb 12, 2019 | 22.27 | 22.53 | 22.22 | 22.47 | 4,096,435 | +0.38(+1.72%) |
Feb 11, 2019 | 22.13 | 22.17 | 22.00 | 22.09 | 2,288,361 | +0.07(+0.31%) |
Feb 08, 2019 | 21.89 | 22.05 | 21.78 | 22.02 | 3,204,913 | +0.10(+0.46%) |
Feb 07, 2019 | 21.87 | 21.94 | 21.64 | 21.92 | 5,194,913 | -0.13(-0.57%) |
Feb 06, 2019 | 21.96 | 22.07 | 21.84 | 22.05 | 4,605,260 | +0.05(+0.23%) |
Feb 05, 2019 | 21.99 | 22.11 | 21.92 | 22.00 | 5,093,555 | +0.04(+0.19%) |
Feb 04, 2019 | 21.73 | 22.00 | 21.70 | 21.95 | 5,462,677 | +0.17(+0.77%) |
Feb 01, 2019 | 22.02 | 22.07 | 21.71 | 21.78 | 5,111,795 | -0.11(-0.50%) |
Jan 31, 2019 | 21.75 | 22.12 | 21.75 | 21.89 | 6,200,112 | +0.09(+0.43%) |
Jan 30, 2019 | 21.10 | 22.15 | 20.95 | 21.80 | 18,977,504 | -1.79(-7.58%) |
Jan 29, 2019 | 23.84 | 23.93 | 23.45 | 23.59 | 5,202,398 | -0.17(-0.71%) |
Jan 28, 2019 | 23.59 | 23.84 | 23.49 | 23.76 | 4,599,374 | -0.19(-0.81%) |
Jan 25, 2019 | 24.02 | 24.15 | 23.88 | 23.95 | 2,705,415 | +0.17(+0.71%) |
Jan 24, 2019 | 23.63 | 24.02 | 23.52 | 23.79 | 2,755,625 | +0.16(+0.68%) |
Jan 23, 2019 | 23.57 | 23.95 | 23.41 | 23.62 | 3,058,858 | +0.13(+0.54%) |
Jan 22, 2019 | 23.81 | 23.83 | 23.32 | 23.50 | 3,626,864 | -0.41(-1.69%) |
Jan 18, 2019 | 23.74 | 24.16 | 23.70 | 23.90 | 3,585,815 | +0.31(+1.32%) |
Jan 17, 2019 | 23.59 | 23.67 | 23.28 | 23.59 | 4,029,876 | -0.10(-0.43%) |
Jan 16, 2019 | 23.73 | 23.85 | 23.64 | 23.69 | 2,343,570 | -0.05(-0.21%) |
Jan 15, 2019 | 23.52 | 23.82 | 23.41 | 23.74 | 3,032,119 | +0.19(+0.82%) |
Jan 14, 2019 | 23.57 | 23.71 | 23.50 | 23.55 | 2,398,211 | -0.19(-0.82%) |
Jan 11, 2019 | 23.71 | 23.92 | 23.58 | 23.74 | 2,988,930 | -0.11(-0.46%) |
Jan 10, 2019 | 23.51 | 23.88 | 23.45 | 23.85 | 2,697,993 | +0.09(+0.39%) |
Jan 09, 2019 | 23.59 | 23.85 | 23.47 | 23.76 | 2,996,530 | +0.24(+1.00%) |
Jan 08, 2019 | 23.45 | 23.58 | 23.08 | 23.52 | 3,160,651 | +0.30(+1.27%) |
Jan 07, 2019 | 22.84 | 23.37 | 22.78 | 23.23 | 2,861,490 | +0.44(+1.93%) |
Jan 04, 2019 | 22.29 | 22.88 | 22.25 | 22.79 | 3,304,907 | +0.84(+3.85%) |
Jan 03, 2019 | 22.45 | 22.53 | 21.84 | 21.95 | 6,010,484 | -0.75(-3.31%) |
Jan 02, 2019 | 22.43 | 22.81 | 22.35 | 22.70 | 2,777,847 | -0.02(-0.07%) |
Dec 31, 2018 | 22.70 | 22.76 | 22.47 | 22.71 | 2,559,925 | +0.14(+0.60%) |
Dec 28, 2018 | 22.76 | 22.88 | 22.43 | 22.58 | 2,619,164 | -0.04(-0.19%) |
Dec 27, 2018 | 22.13 | 22.62 | 21.81 | 22.62 | 3,410,089 | +0.17(+0.75%) |
Dec 26, 2018 | 21.66 | 22.45 | 21.35 | 22.45 | 5,743,162 | +0.88(+4.07%) |
Dec 24, 2018 | 22.04 | 22.21 | 21.57 | 21.57 | 2,442,278 | -0.57(-2.55%) |
Dec 21, 2018 | 22.85 | 23.00 | 22.05 | 22.14 | 8,580,556 | -0.60(-2.64%) |
Dec 20, 2018 | 22.65 | 22.88 | 22.33 | 22.74 | 6,963,166 | -0.02(-0.07%) |
Dec 19, 2018 | 23.43 | 23.60 | 22.62 | 22.76 | 5,208,037 | -0.68(-2.92%) |
Dec 18, 2018 | 23.23 | 23.79 | 23.09 | 23.44 | 5,823,970 | +0.33(+1.42%) |
Dec 17, 2018 | 23.29 | 23.48 | 23.05 | 23.11 | 8,298,173 | -0.33(-1.40%) |
Dec 14, 2018 | 23.33 | 23.51 | 23.18 | 23.44 | 3,672,185 | -0.28(-1.17%) |
Dec 13, 2018 | 24.16 | 24.18 | 23.22 | 23.72 | 7,257,973 | -0.30(-1.27%) |
Dec 12, 2018 | 23.91 | 24.18 | 23.86 | 24.02 | 5,898,306 | +0.53(+2.26%) |
Dec 11, 2018 | 23.73 | 23.97 | 23.29 | 23.49 | 5,163,142 | +0.19(+0.80%) |
Dec 10, 2018 | 23.34 | 23.53 | 22.96 | 23.30 | 4,999,506 | -0.04(-0.18%) |
Dec 07, 2018 | 23.97 | 24.11 | 23.13 | 23.35 | 3,643,750 | -0.63(-2.64%) |
Dec 06, 2018 | 23.61 | 23.99 | 23.35 | 23.98 | 3,880,406 | +0.03(+0.11%) |
Dec 04, 2018 | 24.57 | 24.72 | 23.89 | 23.95 | 3,356,207 | -0.64(-2.61%) |
Dec 03, 2018 | 24.49 | 24.60 | 24.34 | 24.60 | 2,923,524 | +0.51(+2.12%) |
Nov 30, 2018 | 23.87 | 24.13 | 23.83 | 24.08 | 5,403,485 | +0.10(+0.42%) |
Nov 29, 2018 | 24.51 | 24.60 | 23.96 | 23.98 | 4,562,883 | -0.71(-2.89%) |
Nov 28, 2018 | 23.54 | 24.72 | 23.49 | 24.70 | 9,871,648 | +1.22(+5.18%) |
Nov 27, 2018 | 23.16 | 23.54 | 22.95 | 23.48 | 4,601,125 | +0.26(+1.12%) |
Nov 26, 2018 | 23.28 | 23.35 | 23.06 | 23.22 | 2,352,573 | +0.13(+0.58%) |
Nov 23, 2018 | 22.91 | 23.26 | 22.91 | 23.09 | 1,020,425 | -0.03(-0.14%) |
Nov 21, 2018 | 23.12 | 23.12 | 23.12 | 0 | +0.24(+1.06%) | |
Nov 20, 2018 | 23.09 | 23.33 | 22.74 | 22.88 | 3,852,904 | -0.66(-2.82%) |
Nov 19, 2018 | 23.96 | 23.96 | 23.47 | 23.54 | 3,940,583 | -0.44(-1.85%) |
Nov 16, 2018 | 23.66 | 24.10 | 23.57 | 23.98 | 4,105,423 | +0.23(+0.95%) |
Nov 15, 2018 | 23.62 | 23.79 | 23.45 | 23.76 | 6,020,142 | +0.15(+0.64%) |
Nov 14, 2018 | 23.97 | 24.08 | 23.55 | 23.61 | 5,804,218 | -0.13(-0.57%) |
Nov 13, 2018 | 23.95 | 24.11 | 23.63 | 23.74 | 4,731,023 | -0.08(-0.32%) |
Nov 12, 2018 | 24.23 | 24.58 | 23.80 | 23.82 | 5,943,816 | -0.61(-2.51%) |
Nov 09, 2018 | 25.65 | 25.73 | 24.41 | 24.43 | 11,704,254 | -1.30(-5.05%) |
Nov 08, 2018 | 25.52 | 25.84 | 25.39 | 25.73 | 6,320,389 | +0.19(+0.76%) |
Nov 07, 2018 | 25.38 | 25.71 | 25.20 | 25.54 | 6,352,630 | +0.24(+0.96%) |
Nov 06, 2018 | 25.07 | 25.29 | 25.03 | 25.29 | 3,609,553 | +0.28(+1.11%) |
Nov 05, 2018 | 25.02 | 25.29 | 24.91 | 25.02 | 4,346,293 | +0.04(+0.17%) |
Nov 02, 2018 | 25.01 | 25.22 | 24.75 | 24.97 | 5,414,095 | +0.11(+0.44%) |
Nov 01, 2018 | 24.66 | 24.90 | 24.46 | 24.86 | 3,843,774 | +0.31(+1.26%) |
Oct 31, 2018 | 24.37 | 24.84 | 24.30 | 24.55 | 5,870,429 | +0.41(+1.70%) |
Oct 30, 2018 | 23.67 | 24.16 | 23.55 | 24.14 | 5,908,943 | +0.61(+2.60%) |
Oct 29, 2018 | 23.92 | 24.05 | 23.26 | 23.53 | 4,512,814 | -0.08(-0.32%) |
Oct 26, 2018 | 23.68 | 23.96 | 23.31 | 23.61 | 5,975,448 | -0.41(-1.71%) |
Oct 25, 2018 | 24.25 | 24.29 | 23.92 | 24.02 | 6,293,777 | -0.03(-0.10%) |
Oct 24, 2018 | 23.17 | 24.34 | 23.14 | 24.04 | 13,760,404 | +0.91(+3.92%) |
Oct 23, 2018 | 23.39 | 23.60 | 22.73 | 23.14 | 13,851,729 | -0.75(-3.16%) |
Oct 22, 2018 | 24.04 | 24.09 | 23.60 | 23.89 | 5,310,136 | +0.06(+0.25%) |
Oct 19, 2018 | 24.05 | 24.23 | 23.80 | 23.83 | 4,368,278 | -0.18(-0.73%) |
Oct 18, 2018 | 24.22 | 24.51 | 23.82 | 24.01 | 5,391,069 | -0.21(-0.87%) |
Oct 17, 2018 | 23.94 | 24.29 | 23.82 | 24.22 | 4,590,762 | +0.26(+1.09%) |
Oct 16, 2018 | 23.40 | 23.98 | 23.32 | 23.96 | 4,391,592 | +0.66(+2.84%) |
Oct 15, 2018 | 22.92 | 23.41 | 22.88 | 23.30 | 5,947,647 | +0.38(+1.65%) |
Oct 12, 2018 | 22.88 | 22.97 | 22.46 | 22.92 | 4,222,963 | +0.45(+2.02%) |
Oct 11, 2018 | 23.02 | 23.18 | 22.45 | 22.46 | 6,008,383 | -0.70(-3.01%) |
Oct 10, 2018 | 23.95 | 24.01 | 23.14 | 23.16 | 4,326,179 | -0.96(-4.00%) |
Oct 09, 2018 | 24.01 | 24.25 | 24.01 | 24.13 | 2,758,647 | -0.04(-0.17%) |
Oct 08, 2018 | 24.35 | 24.46 | 24.09 | 24.17 | 2,621,256 | -0.28(-1.13%) |
Oct 05, 2018 | 24.60 | 24.69 | 24.29 | 24.44 | 2,368,316 | -0.19(-0.78%) |
Oct 04, 2018 | 24.91 | 24.91 | 24.53 | 24.64 | 3,589,559 | -0.32(-1.28%) |
Oct 03, 2018 | 25.19 | 25.19 | 24.91 | 24.96 | 3,549,092 | -0.07(-0.27%) |
Oct 02, 2018 | 25.06 | 25.17 | 24.89 | 25.02 | 5,278,705 | -0.08(-0.30%) |
Oct 01, 2018 | 25.20 | 25.36 | 25.01 | 25.10 | 5,220,611 | -0.04(-0.17%) |
Sep 28, 2018 | 24.91 | 25.33 | 24.81 | 25.14 | 3,966,664 | +0.23(+0.91%) |
Sep 27, 2018 | 24.79 | 25.05 | 24.74 | 24.91 | 2,611,924 | +0.09(+0.37%) |
Sep 26, 2018 | 25.01 | 25.09 | 24.81 | 24.82 | 3,364,012 | -0.17(-0.67%) |
Sep 25, 2018 | 24.89 | 25.14 | 24.83 | 24.99 | 4,380,892 | +0.10(+0.40%) |
Sep 24, 2018 | 24.91 | 25.12 | 24.71 | 24.89 | 10,690,271 | -0.08(-0.34%) |
Sep 21, 2018 | 24.81 | 25.09 | 24.75 | 24.97 | 7,640,315 | +0.18(+0.71%) |
Sep 20, 2018 | 24.61 | 24.89 | 24.61 | 24.80 | 3,913,500 | +0.30(+1.23%) |
Sep 19, 2018 | 24.70 | 24.73 | 24.27 | 24.49 | 7,906,742 | +0.51(+2.13%) |
Sep 18, 2018 | 23.56 | 24.04 | 23.45 | 23.98 | 7,132,645 | +0.50(+2.11%) |
Sep 17, 2018 | 23.45 | 23.76 | 23.37 | 23.49 | 10,754,525 | +0.11(+0.47%) |
Sep 14, 2018 | 23.42 | 23.77 | 23.21 | 23.38 | 7,181,123 | +0.04(+0.18%) |
Sep 13, 2018 | 23.16 | 23.49 | 23.08 | 23.34 | 5,600,017 | +0.23(+0.98%) |
Sep 12, 2018 | 23.05 | 23.22 | 23.00 | 23.11 | 4,909,214 | +0.04(+0.18%) |
Sep 11, 2018 | 23.09 | 23.22 | 22.95 | 23.07 | 2,627,421 | -0.11(-0.47%) |
Sep 10, 2018 | 23.13 | 23.24 | 23.00 | 23.18 | 4,588,583 | +0.10(+0.44%) |
Sep 07, 2018 | 23.25 | 23.25 | 22.99 | 23.08 | 5,983,912 | -0.16(-0.69%) |
Sep 06, 2018 | 23.61 | 23.71 | 23.10 | 23.24 | 4,611,683 | -0.24(-1.04%) |
Sep 05, 2018 | 23.74 | 23.78 | 23.45 | 23.48 | 5,707,355 | -0.34(-1.41%) |
Sep 04, 2018 | 23.77 | 23.84 | 23.56 | 23.82 | 4,413,090 | -0.03(-0.14%) |
Aug 31, 2018 | 23.85 | 23.85 | 23.85 | 0 | -0.06(-0.25%) | |
Aug 30, 2018 | 24.10 | 24.12 | 23.91 | 23.91 | 4,043,595 | -0.13(-0.55%) |
Aug 29, 2018 | 24.13 | 24.16 | 24.02 | 24.04 | 2,871,736 | -0.07(-0.31%) |
Aug 28, 2018 | 23.92 | 24.18 | 23.80 | 24.12 | 5,442,962 | +0.32(+1.33%) |
Aug 27, 2018 | 23.89 | 23.99 | 23.79 | 23.80 | 2,572,418 | -0.03(-0.10%) |
Aug 24, 2018 | 23.74 | 23.96 | 23.67 | 23.82 | 3,868,876 | +0.20(+0.85%) |
Aug 23, 2018 | 23.58 | 23.70 | 23.54 | 23.62 | 2,316,204 | +0.07(+0.28%) |
Aug 22, 2018 | 23.53 | 23.59 | 23.42 | 23.56 | 3,038,671 | -0.04(-0.18%) |
Aug 21, 2018 | 23.44 | 23.62 | 23.19 | 23.60 | 3,994,383 | +0.11(+0.46%) |
Aug 20, 2018 | 23.17 | 23.49 | 23.17 | 23.49 | 5,921,457 | +0.37(+1.59%) |
Aug 17, 2018 | 22.72 | 23.16 | 22.56 | 23.12 | 3,589,606 | +0.37(+1.61%) |
Aug 16, 2018 | 22.51 | 22.80 | 22.42 | 22.76 | 4,099,279 | +0.38(+1.71%) |
Aug 15, 2018 | 22.36 | 22.39 | 22.17 | 22.37 | 3,402,369 | -0.05(-0.22%) |
Aug 14, 2018 | 22.47 | 22.62 | 22.40 | 22.42 | 3,376,964 | -0.03(-0.15%) |
Aug 13, 2018 | 22.45 | 22.65 | 22.38 | 22.46 | 7,006,896 | +0.04(+0.19%) |
Aug 10, 2018 | 22.37 | 22.58 | 22.32 | 22.42 | 3,046,660 | -0.04(-0.19%) |
Aug 09, 2018 | 22.32 | 22.51 | 22.25 | 22.46 | 2,775,144 | +0.16(+0.71%) |
Aug 08, 2018 | 22.23 | 22.33 | 22.02 | 22.30 | 2,770,257 | +0.08(+0.37%) |
Aug 07, 2018 | 21.88 | 22.24 | 21.77 | 22.22 | 4,445,197 | +0.32(+1.45%) |
Aug 06, 2018 | 21.92 | 22.02 | 21.86 | 21.90 | 3,007,250 | -0.06(-0.27%) |
Aug 03, 2018 | 21.78 | 22.01 | 21.76 | 21.96 | 3,141,910 | +0.13(+0.61%) |
Aug 02, 2018 | 21.41 | 21.95 | 21.27 | 21.82 | 4,330,749 | +0.21(+0.96%) |
Aug 01, 2018 | 21.95 | 22.03 | 21.49 | 21.62 | 5,151,537 | -0.34(-1.56%) |
Jul 31, 2018 | 21.97 | 22.12 | 21.82 | 21.96 | 5,974,937 | +0.03(+0.15%) |
Jul 30, 2018 | 22.31 | 22.33 | 21.83 | 21.92 | 7,784,518 | +0.10(+0.46%) |
Jul 27, 2018 | 21.48 | 21.82 | 20.84 | 21.82 | 20,602,416 | -1.73(-7.33%) |
Jul 26, 2018 | 23.46 | 23.80 | 23.46 | 23.55 | 5,246,260 | +0.04(+0.18%) |
Jul 25, 2018 | 23.29 | 23.54 | 23.26 | 23.51 | 3,730,278 | +0.21(+0.89%) |
Jul 24, 2018 | 23.50 | 23.58 | 23.22 | 23.30 | 5,505,365 | -0.11(-0.46%) |
Jul 23, 2018 | 23.38 | 23.50 | 23.12 | 23.41 | 4,352,111 | +0.09(+0.39%) |
Jul 20, 2018 | 23.35 | 23.40 | 23.27 | 23.32 | 3,681,435 | -0.08(-0.32%) |
Jul 19, 2018 | 23.54 | 23.63 | 23.35 | 23.39 | 3,610,877 | -0.18(-0.74%) |
Jul 18, 2018 | 23.38 | 23.59 | 23.32 | 23.57 | 3,787,522 | +0.28(+1.22%) |
Jul 17, 2018 | 23.14 | 23.36 | 23.10 | 23.28 | 3,986,715 | +0.06(+0.25%) |
Jul 16, 2018 | 23.22 | 23.40 | 23.14 | 23.22 | 4,937,630 | +0.00(+0.00%) |
Jul 13, 2018 | 23.74 | 23.80 | 22.84 | 23.22 | 8,383,839 | -0.54(-2.28%) |
Jul 12, 2018 | 23.57 | 23.77 | 23.57 | 23.77 | 2,669,873 | +0.32(+1.35%) |
Jul 11, 2018 | 23.51 | 23.58 | 23.26 | 23.45 | 4,482,872 | -0.14(-0.60%) |
Jul 10, 2018 | 23.76 | 23.92 | 23.44 | 23.59 | 7,185,539 | -0.12(-0.49%) |
Jul 09, 2018 | 23.51 | 23.72 | 23.43 | 23.71 | 4,628,325 | +0.40(+1.72%) |
Jul 06, 2018 | 23.14 | 23.37 | 23.04 | 23.31 | 4,196,804 | +0.13(+0.54%) |
Jul 05, 2018 | 22.81 | 23.21 | 22.70 | 23.18 | 4,676,515 | +0.48(+2.13%) |
Jul 03, 2018 | 22.70 | 22.70 | 22.70 | 0 | -0.43(-1.87%) | |
Jul 02, 2018 | 22.69 | 23.17 | 22.67 | 23.13 | 6,392,958 | +0.28(+1.20%) |
Jun 29, 2018 | 22.78 | 23.05 | 22.76 | 22.86 | 4,640,090 | +0.13(+0.59%) |
Jun 28, 2018 | 22.24 | 22.80 | 22.22 | 22.72 | 5,381,705 | +0.43(+1.94%) |
Jun 27, 2018 | 22.27 | 22.73 | 22.17 | 22.29 | 5,207,957 | +0.14(+0.64%) |
Jun 26, 2018 | 22.06 | 22.30 | 22.02 | 22.15 | 3,561,310 | +0.21(+0.95%) |
Jun 25, 2018 | 22.12 | 22.17 | 21.77 | 21.94 | 7,625,480 | -0.33(-1.46%) |
Jun 22, 2018 | 22.44 | 22.50 | 22.10 | 22.27 | 8,632,318 | -0.18(-0.78%) |
Jun 21, 2018 | 22.51 | 22.61 | 22.28 | 22.44 | 5,984,295 | -0.02(-0.07%) |
Jun 20, 2018 | 22.47 | 22.67 | 22.37 | 22.46 | 5,072,865 | +0.10(+0.45%) |
Jun 19, 2018 | 22.43 | 22.60 | 22.23 | 22.36 | 5,412,485 | -0.21(-0.92%) |
Jun 18, 2018 | 22.44 | 22.65 | 22.28 | 22.57 | 9,405,192 | -0.18(-0.81%) |
Jun 15, 2018 | 23.19 | 22.65 | 22.75 | 14,390,857 | -0.44(-1.91%) | |
Jun 14, 2018 | 23.37 | 23.57 | 23.06 | 23.19 | 9,007,936 | -0.08(-0.36%) |
Jun 13, 2018 | 23.32 | 23.62 | 23.18 | 23.27 | 8,400,999 | +0.04(+0.18%) |
Jun 12, 2018 | 23.23 | 23.45 | 23.12 | 23.23 | 6,179,655 | +0.08(+0.32%) |
Jun 11, 2018 | 23.27 | 23.47 | 23.04 | 23.16 | 7,837,193 | -0.12(-0.50%) |
Jun 08, 2018 | 22.80 | 23.32 | 22.76 | 23.27 | 9,632,210 | +0.41(+1.79%) |
Jun 07, 2018 | 22.95 | 23.10 | 22.79 | 22.87 | 4,992,747 | +0.00(+0.00%) |
Jun 06, 2018 | 22.96 | 22.87 | 5,216,596 | +0.10(+0.44%) | ||
Jun 05, 2018 | 22.53 | 22.78 | 22.53 | 22.77 | 5,664,246 | +0.29(+1.30%) |
Jun 04, 2018 | 22.42 | 22.52 | 22.30 | 22.47 | 8,217,943 | +0.13(+0.60%) |