Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.59 | 21.59 | 20.91 | 20.92 | 3,743,471 | -1.03(-4.70%) |
May 30, 2019 | 21.89 | 22.26 | 21.80 | 21.96 | 2,147,257 | +0.17(+0.78%) |
May 29, 2019 | 21.91 | 21.96 | 21.57 | 21.79 | 5,244,575 | -0.33(-1.49%) |
May 28, 2019 | 22.53 | 22.56 | 22.04 | 22.12 | 4,783,975 | -0.41(-1.83%) |
May 24, 2019 | 22.74 | 22.84 | 22.49 | 22.53 | 2,413,552 | -0.05(-0.21%) |
May 23, 2019 | 23.06 | 23.15 | 22.56 | 22.58 | 3,426,125 | -0.81(-3.45%) |
May 22, 2019 | 23.29 | 23.45 | 23.20 | 23.39 | 3,543,438 | -0.07(-0.28%) |
May 21, 2019 | 23.02 | 23.48 | 22.98 | 23.45 | 4,351,188 | +0.44(+1.92%) |
May 20, 2019 | 22.96 | 23.18 | 22.89 | 23.01 | 2,329,113 | -0.16(-0.69%) |
May 17, 2019 | 22.92 | 23.28 | 22.90 | 23.17 | 2,573,589 | +0.01(+0.04%) |
May 16, 2019 | 22.76 | 23.33 | 22.76 | 23.16 | 2,721,345 | +0.42(+1.86%) |
May 15, 2019 | 22.39 | 22.97 | 22.30 | 22.74 | 2,857,992 | +0.11(+0.50%) |
May 14, 2019 | 22.00 | 22.70 | 21.98 | 22.62 | 2,558,542 | +0.75(+3.43%) |
May 13, 2019 | 22.22 | 22.30 | 21.72 | 21.87 | 4,364,718 | -0.81(-3.56%) |
May 10, 2019 | 22.23 | 22.82 | 22.12 | 22.68 | 2,321,022 | +0.33(+1.49%) |
May 09, 2019 | 21.96 | 22.42 | 21.59 | 22.35 | 3,287,147 | +0.15(+0.67%) |
May 08, 2019 | 22.31 | 22.52 | 22.16 | 22.20 | 2,371,672 | -0.14(-0.63%) |
May 07, 2019 | 22.42 | 22.60 | 22.11 | 22.34 | 3,217,885 | -0.23(-1.03%) |
May 06, 2019 | 22.47 | 22.65 | 22.25 | 22.57 | 2,949,563 | -0.48(-2.07%) |
May 03, 2019 | 22.68 | 23.05 | 22.59 | 23.05 | 2,570,411 | +0.42(+1.86%) |
May 02, 2019 | 22.40 | 22.74 | 22.24 | 22.63 | 5,631,323 | -0.39(-1.70%) |
May 01, 2019 | 23.05 | 23.66 | 23.01 | 23.02 | 3,610,420 | +0.18(+0.78%) |
Apr 30, 2019 | 23.24 | 23.36 | 22.58 | 22.84 | 4,865,959 | -0.34(-1.45%) |
Apr 29, 2019 | 22.97 | 23.25 | 22.88 | 23.18 | 3,601,954 | +0.23(+1.02%) |
Apr 26, 2019 | 22.42 | 22.97 | 22.35 | 22.95 | 3,396,317 | +0.42(+1.87%) |
Apr 25, 2019 | 22.42 | 22.59 | 22.09 | 22.52 | 2,911,392 | +0.26(+1.18%) |
Apr 24, 2019 | 22.22 | 22.39 | 22.03 | 22.26 | 1,948,902 | +0.05(+0.21%) |
Apr 23, 2019 | 21.90 | 22.34 | 21.52 | 22.22 | 3,286,294 | +0.34(+1.54%) |
Apr 22, 2019 | 22.11 | 22.24 | 21.88 | 21.88 | 2,527,194 | -0.32(-1.43%) |
Apr 18, 2019 | 22.09 | 22.40 | 21.95 | 22.20 | 5,493,193 | +0.27(+1.24%) |
Apr 17, 2019 | 22.42 | 22.45 | 21.81 | 21.93 | 3,083,549 | -0.36(-1.63%) |
Apr 16, 2019 | 21.88 | 22.31 | 21.86 | 22.29 | 4,146,983 | +0.48(+2.18%) |
Apr 15, 2019 | 21.95 | 21.96 | 21.74 | 21.81 | 2,541,545 | +0.01(+0.04%) |
Apr 12, 2019 | 21.76 | 21.98 | 21.72 | 21.81 | 1,974,745 | +0.35(+1.61%) |
Apr 11, 2019 | 21.55 | 21.72 | 21.32 | 21.46 | 1,180,157 | -0.09(-0.43%) |
Apr 10, 2019 | 21.42 | 21.58 | 21.32 | 21.55 | 2,824,393 | +0.16(+0.74%) |
Apr 09, 2019 | 21.96 | 21.96 | 21.38 | 21.39 | 2,555,659 | -0.70(-3.17%) |
Apr 08, 2019 | 22.17 | 22.22 | 21.99 | 22.09 | 1,991,668 | -0.14(-0.63%) |
Apr 05, 2019 | 22.15 | 22.40 | 22.12 | 22.24 | 1,966,289 | +0.14(+0.63%) |
Apr 04, 2019 | 22.05 | 22.15 | 21.87 | 22.09 | 2,533,728 | +0.06(+0.25%) |
Apr 03, 2019 | 21.90 | 22.17 | 21.75 | 22.04 | 3,687,611 | +0.32(+1.46%) |
Apr 02, 2019 | 22.19 | 22.32 | 21.64 | 21.72 | 4,688,351 | -0.82(-3.65%) |
Apr 01, 2019 | 22.16 | 22.64 | 22.05 | 22.54 | 1,906,094 | +0.60(+2.72%) |
Mar 29, 2019 | 21.95 | 22.05 | 21.63 | 21.95 | 2,543,759 | +0.21(+0.99%) |
Mar 28, 2019 | 21.67 | 21.93 | 21.58 | 21.73 | 2,061,901 | +0.04(+0.17%) |
Mar 27, 2019 | 22.13 | 22.46 | 21.65 | 21.69 | 2,009,197 | -0.44(-1.98%) |
Mar 26, 2019 | 22.24 | 22.32 | 21.88 | 22.13 | 2,400,628 | +0.12(+0.55%) |
Mar 25, 2019 | 22.08 | 22.09 | 21.65 | 22.01 | 3,213,390 | -0.09(-0.42%) |
Mar 22, 2019 | 22.69 | 22.80 | 21.95 | 22.10 | 4,022,383 | -0.80(-3.51%) |
Mar 21, 2019 | 22.40 | 23.08 | 22.33 | 22.91 | 2,127,127 | +0.41(+1.83%) |
Mar 20, 2019 | 22.46 | 22.61 | 22.20 | 22.50 | 3,245,239 | -0.12(-0.54%) |
Mar 19, 2019 | 23.00 | 23.00 | 22.48 | 22.62 | 4,313,763 | -0.28(-1.22%) |
Mar 18, 2019 | 22.66 | 22.96 | 22.64 | 22.90 | 2,517,668 | +0.33(+1.45%) |
Mar 15, 2019 | 22.63 | 22.67 | 22.38 | 22.57 | 2,960,565 | +0.02(+0.08%) |
Mar 14, 2019 | 22.27 | 22.80 | 22.12 | 22.55 | 6,236,443 | +0.30(+1.34%) |
Mar 13, 2019 | 21.73 | 22.31 | 21.63 | 22.25 | 3,801,749 | +0.59(+2.72%) |
Mar 12, 2019 | 21.55 | 21.67 | 21.49 | 21.67 | 3,100,456 | +0.21(+1.00%) |
Mar 11, 2019 | 21.02 | 21.50 | 20.97 | 21.45 | 2,532,763 | +0.53(+2.55%) |
Mar 08, 2019 | 21.00 | 21.08 | 20.74 | 20.92 | 3,767,953 | -0.31(-1.45%) |
Mar 07, 2019 | 21.27 | 21.27 | 20.93 | 21.23 | 4,386,438 | -0.05(-0.22%) |
Mar 06, 2019 | 21.38 | 21.53 | 21.17 | 21.27 | 4,822,247 | -0.09(-0.44%) |
Mar 05, 2019 | 21.55 | 21.61 | 21.30 | 21.37 | 5,259,152 | -0.20(-0.91%) |
Mar 04, 2019 | 21.13 | 21.70 | 21.10 | 21.56 | 9,825,868 | +0.49(+2.30%) |
Mar 01, 2019 | 20.98 | 21.42 | 20.98 | 21.08 | 5,273,872 | +0.31(+1.48%) |
Feb 28, 2019 | 21.23 | 21.35 | 20.75 | 20.77 | 23,108,432 | -0.56(-2.63%) |
Feb 27, 2019 | 21.29 | 21.33 | 20.87 | 21.33 | 5,997,108 | +0.04(+0.18%) |
Feb 26, 2019 | 21.14 | 21.39 | 20.85 | 21.29 | 7,501,781 | +0.00(+0.00%) |
Feb 25, 2019 | 21.89 | 22.14 | 21.24 | 21.29 | 5,727,420 | -0.52(-2.40%) |
Feb 22, 2019 | 22.15 | 22.36 | 21.46 | 21.81 | 5,435,713 | -0.29(-1.31%) |
Feb 21, 2019 | 22.09 | 22.15 | 21.85 | 22.10 | 4,186,821 | +0.01(+0.04%) |
Feb 20, 2019 | 22.07 | 22.36 | 21.90 | 22.09 | 4,939,112 | -0.05(-0.21%) |
Feb 19, 2019 | 21.92 | 22.20 | 21.60 | 22.14 | 4,682,920 | +0.16(+0.72%) |
Feb 15, 2019 | 22.09 | 22.14 | 21.91 | 21.98 | 3,064,071 | +0.13(+0.60%) |
Feb 14, 2019 | 21.91 | 22.07 | 21.65 | 21.85 | 7,274,008 | -0.10(-0.47%) |
Feb 13, 2019 | 22.17 | 22.32 | 21.75 | 21.95 | 3,672,341 | -0.10(-0.47%) |
Feb 12, 2019 | 21.94 | 22.25 | 21.94 | 22.06 | 5,294,413 | +0.16(+0.73%) |
Feb 11, 2019 | 21.67 | 21.95 | 21.62 | 21.90 | 3,893,659 | +0.25(+1.17%) |
Feb 08, 2019 | 21.42 | 21.65 | 21.16 | 21.65 | 4,341,891 | +0.04(+0.19%) |
Feb 07, 2019 | 21.44 | 21.61 | 20.61 | 21.60 | 6,186,009 | +0.01(+0.04%) |
Feb 06, 2019 | 21.93 | 22.11 | 21.50 | 21.60 | 3,819,936 | -0.46(-2.11%) |
Feb 05, 2019 | 22.02 | 22.10 | 21.56 | 22.06 | 4,576,606 | +0.03(+0.13%) |
Feb 04, 2019 | 21.97 | 22.11 | 21.54 | 22.03 | 3,948,588 | +0.21(+0.98%) |
Feb 01, 2019 | 21.17 | 22.17 | 21.07 | 21.82 | 6,141,357 | +0.96(+4.59%) |
Jan 31, 2019 | 20.81 | 21.29 | 20.71 | 20.86 | 5,336,838 | -0.10(-0.49%) |
Jan 30, 2019 | 20.98 | 21.06 | 20.62 | 20.96 | 4,964,795 | +0.09(+0.45%) |
Jan 29, 2019 | 21.14 | 21.27 | 20.83 | 20.87 | 2,400,798 | -0.30(-1.40%) |
Jan 28, 2019 | 20.94 | 21.23 | 20.90 | 21.17 | 2,645,685 | -0.05(-0.22%) |
Jan 25, 2019 | 21.01 | 21.34 | 20.90 | 21.21 | 3,016,709 | +0.44(+2.10%) |
Jan 24, 2019 | 20.68 | 20.97 | 20.57 | 20.78 | 2,041,374 | +0.07(+0.31%) |
Jan 23, 2019 | 20.66 | 20.87 | 20.40 | 20.71 | 3,192,339 | +0.12(+0.59%) |
Jan 22, 2019 | 20.89 | 21.33 | 20.45 | 20.59 | 4,110,640 | -0.61(-2.89%) |
Jan 18, 2019 | 21.16 | 21.29 | 20.93 | 21.20 | 5,584,764 | +0.16(+0.75%) |
Jan 17, 2019 | 20.42 | 21.20 | 20.40 | 21.05 | 7,173,258 | +0.37(+1.80%) |
Jan 16, 2019 | 20.12 | 20.84 | 20.11 | 20.68 | 7,235,015 | +1.07(+5.45%) |
Jan 15, 2019 | 19.27 | 19.64 | 19.27 | 19.61 | 2,493,614 | +0.32(+1.64%) |
Jan 14, 2019 | 19.25 | 19.56 | 19.21 | 19.29 | 2,782,812 | -0.13(-0.67%) |
Jan 11, 2019 | 19.47 | 19.65 | 19.23 | 19.42 | 3,277,356 | -0.20(-1.04%) |
Jan 10, 2019 | 19.67 | 19.98 | 19.57 | 19.63 | 2,960,421 | -0.33(-1.68%) |
Jan 09, 2019 | 19.79 | 20.18 | 19.56 | 19.96 | 3,872,771 | +0.33(+1.66%) |
Jan 08, 2019 | 19.43 | 19.73 | 19.30 | 19.63 | 4,578,294 | +0.41(+2.13%) |
Jan 07, 2019 | 18.58 | 19.23 | 18.46 | 19.23 | 4,892,374 | +0.64(+3.45%) |
Jan 04, 2019 | 17.70 | 18.71 | 17.66 | 18.58 | 6,540,077 | +1.20(+6.89%) |
Jan 03, 2019 | 18.05 | 18.10 | 17.27 | 17.39 | 4,266,226 | -0.85(-4.64%) |
Jan 02, 2019 | 17.94 | 18.49 | 17.69 | 18.23 | 2,793,433 | -0.01(-0.05%) |
Dec 31, 2018 | 18.35 | 18.49 | 17.86 | 18.24 | 3,432,432 | -0.01(-0.05%) |
Dec 28, 2018 | 18.58 | 18.67 | 17.99 | 18.25 | 5,970,570 | -0.19(-1.01%) |
Dec 27, 2018 | 17.79 | 18.44 | 17.78 | 18.44 | 5,008,218 | +0.20(+1.12%) |
Dec 26, 2018 | 17.37 | 18.27 | 17.00 | 18.23 | 6,306,321 | +0.87(+5.03%) |
Dec 24, 2018 | 17.51 | 17.73 | 17.19 | 17.36 | 2,802,121 | -0.32(-1.79%) |
Dec 21, 2018 | 17.75 | 18.29 | 17.59 | 17.67 | 5,509,217 | -0.08(-0.47%) |
Dec 20, 2018 | 17.84 | 18.02 | 17.53 | 17.76 | 7,986,928 | -0.22(-1.24%) |
Dec 19, 2018 | 18.45 | 18.69 | 17.79 | 17.98 | 5,350,076 | -0.52(-2.81%) |
Dec 18, 2018 | 18.54 | 18.69 | 18.38 | 18.50 | 4,990,561 | +0.10(+0.56%) |
Dec 17, 2018 | 18.54 | 18.81 | 18.27 | 18.40 | 6,015,616 | -0.30(-1.59%) |
Dec 14, 2018 | 19.05 | 19.34 | 18.58 | 18.70 | 5,823,243 | -0.62(-3.22%) |
Dec 13, 2018 | 19.75 | 19.85 | 19.13 | 19.32 | 2,531,122 | -0.33(-1.70%) |
Dec 12, 2018 | 19.78 | 20.07 | 19.64 | 19.65 | 1,974,805 | +0.22(+1.15%) |
Dec 11, 2018 | 19.93 | 20.01 | 19.13 | 19.43 | 4,279,277 | -0.19(-0.95%) |
Dec 10, 2018 | 19.51 | 19.70 | 18.83 | 19.62 | 4,784,567 | +0.10(+0.52%) |
Dec 07, 2018 | 20.00 | 20.31 | 19.49 | 19.51 | 4,903,659 | -0.57(-2.82%) |
Dec 06, 2018 | 20.07 | 20.11 | 19.33 | 20.08 | 5,846,530 | -0.55(-2.66%) |
Dec 04, 2018 | 21.82 | 21.98 | 20.55 | 20.63 | 4,507,091 | -1.35(-6.13%) |
Dec 03, 2018 | 21.71 | 22.02 | 21.52 | 21.98 | 4,641,659 | +0.68(+3.19%) |
Nov 30, 2018 | 21.09 | 21.65 | 21.00 | 21.30 | 7,561,574 | +0.17(+0.79%) |
Nov 29, 2018 | 21.27 | 21.47 | 21.09 | 21.13 | 2,142,281 | -0.24(-1.13%) |
Nov 28, 2018 | 20.91 | 21.43 | 20.46 | 21.37 | 3,441,718 | +0.63(+3.05%) |
Nov 27, 2018 | 20.87 | 21.07 | 20.73 | 20.74 | 1,717,487 | -0.33(-1.59%) |
Nov 26, 2018 | 20.81 | 21.13 | 20.71 | 21.07 | 2,792,578 | +0.48(+2.35%) |
Nov 23, 2018 | 20.09 | 20.76 | 20.07 | 20.59 | 1,593,048 | +0.39(+1.93%) |
Nov 21, 2018 | 20.20 | 20.20 | 20.20 | 0 | +0.74(+3.82%) | |
Nov 20, 2018 | 19.21 | 19.59 | 18.97 | 19.46 | 5,999,384 | -0.15(-0.76%) |
Nov 19, 2018 | 20.22 | 20.28 | 19.57 | 19.61 | 8,217,905 | -0.68(-3.34%) |
Nov 16, 2018 | 20.68 | 20.69 | 20.25 | 20.29 | 4,229,333 | -0.44(-2.11%) |
Nov 15, 2018 | 20.69 | 20.94 | 20.31 | 20.72 | 5,169,455 | -0.11(-0.54%) |
Nov 14, 2018 | 21.21 | 21.74 | 20.80 | 20.83 | 4,886,993 | -0.42(-1.97%) |
Nov 13, 2018 | 21.36 | 21.73 | 21.14 | 21.25 | 6,971,520 | +0.06(+0.26%) |
Nov 12, 2018 | 22.00 | 22.02 | 21.13 | 21.20 | 4,243,546 | -0.91(-4.12%) |
Nov 09, 2018 | 22.47 | 22.65 | 21.91 | 22.11 | 2,687,079 | -0.60(-2.66%) |
Nov 08, 2018 | 23.14 | 23.17 | 22.55 | 22.71 | 4,642,774 | -0.28(-1.21%) |
Nov 07, 2018 | 22.46 | 23.13 | 22.22 | 22.99 | 5,326,790 | +0.70(+3.13%) |
Nov 06, 2018 | 22.25 | 22.53 | 22.22 | 22.29 | 2,956,701 | -0.01(-0.04%) |
Nov 05, 2018 | 22.20 | 22.52 | 22.05 | 22.30 | 3,143,407 | +0.10(+0.46%) |
Nov 02, 2018 | 23.00 | 23.55 | 22.14 | 22.20 | 4,890,745 | -0.52(-2.27%) |
Nov 01, 2018 | 22.01 | 22.78 | 21.81 | 22.71 | 5,635,675 | +0.85(+3.89%) |
Oct 31, 2018 | 21.73 | 22.27 | 21.66 | 21.86 | 6,469,648 | +0.47(+2.20%) |
Oct 30, 2018 | 20.17 | 21.43 | 20.14 | 21.39 | 5,078,820 | +1.25(+6.20%) |
Oct 29, 2018 | 21.21 | 21.53 | 19.77 | 20.14 | 6,815,308 | -1.06(-5.01%) |
Oct 26, 2018 | 21.50 | 21.68 | 21.04 | 21.21 | 6,250,749 | -0.53(-2.42%) |
Oct 25, 2018 | 20.92 | 21.94 | 20.80 | 21.73 | 13,736,496 | +1.29(+6.28%) |
Oct 24, 2018 | 21.28 | 21.54 | 20.34 | 20.45 | 6,525,621 | -0.95(-4.45%) |
Oct 23, 2018 | 21.67 | 21.90 | 20.89 | 21.40 | 9,372,807 | -0.70(-3.18%) |
Oct 22, 2018 | 22.47 | 22.66 | 22.07 | 22.10 | 6,314,192 | -0.24(-1.08%) |
Oct 19, 2018 | 22.84 | 22.95 | 22.35 | 22.35 | 3,655,284 | -0.46(-2.03%) |
Oct 18, 2018 | 23.53 | 23.56 | 22.74 | 22.81 | 2,969,670 | -0.81(-3.44%) |
Oct 17, 2018 | 23.71 | 23.80 | 23.27 | 23.62 | 5,813,050 | -0.09(-0.39%) |
Oct 16, 2018 | 23.18 | 23.82 | 23.08 | 23.71 | 4,173,757 | +0.77(+3.34%) |
Oct 15, 2018 | 22.65 | 23.20 | 22.63 | 22.95 | 3,641,481 | +0.31(+1.35%) |
Oct 12, 2018 | 22.82 | 22.96 | 22.35 | 22.64 | 6,633,227 | +0.22(+0.99%) |
Oct 11, 2018 | 22.51 | 22.83 | 22.24 | 22.42 | 7,190,912 | -0.16(-0.70%) |
Oct 10, 2018 | 23.82 | 23.96 | 22.53 | 22.58 | 11,481,107 | -1.52(-6.29%) |
Oct 09, 2018 | 24.18 | 24.33 | 24.00 | 24.09 | 6,332,977 | -0.28(-1.14%) |
Oct 08, 2018 | 24.77 | 24.87 | 24.20 | 24.37 | 6,024,189 | -0.56(-2.26%) |
Oct 05, 2018 | 25.56 | 25.70 | 24.75 | 24.93 | 4,954,044 | -0.67(-2.64%) |
Oct 04, 2018 | 25.77 | 26.04 | 25.36 | 25.61 | 5,911,230 | -0.31(-1.18%) |
Oct 03, 2018 | 25.63 | 26.29 | 25.59 | 25.91 | 4,796,042 | +0.47(+1.85%) |
Oct 02, 2018 | 25.51 | 25.53 | 25.25 | 25.44 | 2,937,534 | +0.02(+0.07%) |
Oct 01, 2018 | 25.44 | 25.51 | 25.21 | 25.42 | 2,953,118 | +0.21(+0.84%) |
Sep 28, 2018 | 25.29 | 25.33 | 25.02 | 25.21 | 5,271,514 | -0.21(-0.84%) |
Sep 27, 2018 | 25.88 | 26.11 | 25.37 | 25.42 | 4,843,241 | -0.46(-1.79%) |
Sep 26, 2018 | 26.04 | 26.08 | 25.68 | 25.89 | 4,094,634 | -0.11(-0.43%) |
Sep 25, 2018 | 26.33 | 26.33 | 25.95 | 26.00 | 15,808,905 | -0.12(-0.46%) |
Sep 24, 2018 | 26.02 | 26.27 | 25.83 | 26.12 | 14,078,510 | +0.00(+0.00%) |
Sep 21, 2018 | 26.02 | 26.56 | 25.86 | 26.12 | 38,599,148 | +0.21(+0.82%) |
Sep 20, 2018 | 25.79 | 26.43 | 25.77 | 25.90 | 14,068,409 | +0.12(+0.47%) |
Sep 19, 2018 | 25.57 | 25.82 | 25.50 | 25.78 | 12,961,720 | +0.20(+0.80%) |
Sep 18, 2018 | 25.53 | 25.77 | 25.08 | 25.58 | 7,468,496 | +0.05(+0.18%) |
Sep 17, 2018 | 25.51 | 25.88 | 25.48 | 25.53 | 7,805,941 | +0.09(+0.36%) |
Sep 14, 2018 | 25.16 | 25.53 | 25.16 | 25.44 | 5,103,639 | +0.31(+1.25%) |
Sep 13, 2018 | 24.88 | 25.37 | 24.82 | 25.13 | 5,943,168 | +0.29(+1.15%) |
Sep 12, 2018 | 24.42 | 24.96 | 24.27 | 24.84 | 5,839,964 | +0.31(+1.28%) |
Sep 11, 2018 | 24.15 | 24.70 | 24.05 | 24.53 | 10,319,153 | +0.17(+0.68%) |
Sep 10, 2018 | 23.47 | 24.88 | 23.47 | 24.36 | 16,905,044 | +1.14(+4.90%) |
Sep 07, 2018 | 23.18 | 23.29 | 23.04 | 23.22 | 1,503,087 | -0.05(-0.20%) |
Sep 06, 2018 | 23.51 | 23.83 | 23.23 | 23.27 | 2,731,465 | -0.26(-1.10%) |
Sep 05, 2018 | 23.94 | 24.12 | 23.49 | 23.53 | 3,433,691 | -0.47(-1.96%) |
Sep 04, 2018 | 24.04 | 24.14 | 23.79 | 24.00 | 2,622,675 | -0.11(-0.46%) |
Aug 31, 2018 | 24.11 | 24.11 | 24.11 | 0 | +0.02(+0.08%) | |
Aug 30, 2018 | 24.27 | 24.30 | 24.00 | 24.09 | 2,652,940 | -0.25(-1.03%) |
Aug 29, 2018 | 24.29 | 24.43 | 23.98 | 24.34 | 2,322,919 | +0.01(+0.04%) |
Aug 28, 2018 | 24.51 | 24.77 | 24.24 | 24.33 | 1,963,747 | -0.13(-0.53%) |
Aug 27, 2018 | 24.83 | 24.85 | 24.37 | 24.46 | 3,068,290 | -0.21(-0.86%) |
Aug 24, 2018 | 24.63 | 24.77 | 24.50 | 24.67 | 1,329,155 | +0.18(+0.76%) |
Aug 23, 2018 | 24.27 | 24.61 | 24.23 | 24.49 | 2,179,596 | +0.26(+1.07%) |
Aug 22, 2018 | 23.94 | 24.38 | 23.69 | 24.23 | 2,202,848 | +0.30(+1.24%) |
Aug 21, 2018 | 23.68 | 24.09 | 23.64 | 23.94 | 2,152,266 | +0.31(+1.33%) |
Aug 20, 2018 | 23.39 | 23.88 | 23.36 | 23.62 | 3,792,801 | +0.14(+0.59%) |
Aug 17, 2018 | 23.41 | 23.58 | 23.32 | 23.48 | 1,797,842 | +0.03(+0.12%) |
Aug 16, 2018 | 23.44 | 23.55 | 23.39 | 23.45 | 1,597,375 | +0.25(+1.08%) |
Aug 15, 2018 | 23.32 | 23.53 | 23.16 | 23.20 | 2,421,438 | -0.31(-1.34%) |
Aug 14, 2018 | 23.34 | 23.64 | 23.29 | 23.52 | 4,462,596 | +0.22(+0.95%) |
Aug 13, 2018 | 23.79 | 23.85 | 23.23 | 23.30 | 3,643,808 | -0.49(-2.06%) |
Aug 10, 2018 | 24.02 | 24.02 | 23.64 | 23.79 | 3,605,527 | -0.47(-1.94%) |
Aug 09, 2018 | 24.08 | 24.44 | 24.03 | 24.26 | 2,307,865 | +0.09(+0.38%) |
Aug 08, 2018 | 24.41 | 24.55 | 24.15 | 24.17 | 2,555,170 | -0.22(-0.91%) |
Aug 07, 2018 | 24.64 | 24.74 | 24.38 | 24.39 | 2,912,608 | -0.24(-0.98%) |
Aug 06, 2018 | 24.91 | 24.94 | 24.51 | 24.63 | 3,252,686 | -0.29(-1.15%) |
Aug 03, 2018 | 24.99 | 25.05 | 24.64 | 24.92 | 3,168,317 | -0.01(-0.04%) |
Aug 02, 2018 | 24.97 | 25.14 | 24.92 | 24.92 | 2,640,018 | -0.24(-0.95%) |
Aug 01, 2018 | 25.16 | 25.24 | 25.07 | 25.16 | 5,196,016 | +0.01(+0.04%) |
Jul 31, 2018 | 25.21 | 25.32 | 25.14 | 25.15 | 3,878,769 | +0.06(+0.26%) |
Jul 30, 2018 | 25.14 | 25.47 | 24.95 | 25.09 | 5,863,445 | -0.32(-1.27%) |
Jul 27, 2018 | 25.62 | 25.68 | 25.37 | 25.41 | 6,312,914 | +2.58(+11.31%) |
Jun 29, 2018 | 22.83 | 22.83 | 22.83 | 0 | +0.37(+1.64%) | |
Jun 28, 2018 | 22.81 | 22.88 | 22.24 | 22.46 | 5,962,357 | -0.36(-1.57%) |
Jun 27, 2018 | 23.04 | 23.06 | 22.79 | 22.82 | 10,083,022 | -0.15(-0.64%) |
Jun 26, 2018 | 22.48 | 23.00 | 22.35 | 22.97 | 8,567,320 | +0.42(+1.87%) |
Jun 25, 2018 | 22.78 | 22.82 | 22.38 | 22.55 | 4,321,515 | -0.28(-1.25%) |
Jun 22, 2018 | 22.65 | 22.97 | 22.60 | 22.83 | 6,239,037 | +0.26(+1.14%) |
Jun 21, 2018 | 22.35 | 22.59 | 22.03 | 22.57 | 3,917,123 | +0.27(+1.19%) |
Jun 20, 2018 | 22.27 | 22.51 | 22.23 | 22.31 | 3,310,902 | +0.09(+0.41%) |
Jun 19, 2018 | 21.85 | 22.28 | 21.74 | 22.21 | 3,409,373 | +0.20(+0.92%) |
Jun 18, 2018 | 21.87 | 22.13 | 21.75 | 22.01 | 2,768,020 | +0.05(+0.21%) |
Jun 15, 2018 | 22.20 | 21.83 | 21.97 | 4,026,419 | +0.14(+0.63%) | |
Jun 14, 2018 | 21.75 | 21.92 | 21.53 | 21.83 | 2,157,237 | +0.12(+0.55%) |
Jun 13, 2018 | 21.41 | 21.99 | 21.41 | 21.71 | 3,596,154 | +0.36(+1.68%) |
Jun 12, 2018 | 21.49 | 21.49 | 21.13 | 21.35 | 1,713,982 | -0.02(-0.09%) |
Jun 11, 2018 | 21.00 | 21.51 | 20.99 | 21.37 | 2,888,057 | +0.26(+1.22%) |
Jun 08, 2018 | 20.62 | 21.13 | 20.58 | 21.11 | 2,434,445 | +0.46(+2.22%) |
Jun 07, 2018 | 20.89 | 20.90 | 20.59 | 20.65 | 1,166,240 | -0.17(-0.79%) |
Jun 06, 2018 | 20.89 | 20.60 | 20.82 | 1,483,706 | +0.19(+0.94%) | |
Jun 05, 2018 | 20.62 | 20.70 | 20.46 | 20.62 | 1,448,651 | -0.06(-0.31%) |
Jun 04, 2018 | 20.76 | 20.84 | 20.59 | 20.69 | 1,234,930 | +0.05(+0.22%) |