Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.02 | 20.17 | 19.84 | 19.88 | 1,003,189 | -0.37(-1.81%) |
May 30, 2019 | 20.71 | 20.81 | 20.08 | 20.24 | 868,385 | -0.37(-1.78%) |
May 29, 2019 | 20.51 | 20.73 | 20.35 | 20.61 | 769,277 | +0.00(+0.00%) |
May 28, 2019 | 20.72 | 20.75 | 20.57 | 20.61 | 573,001 | -0.12(-0.58%) |
May 24, 2019 | 20.65 | 20.80 | 20.58 | 20.73 | 977,393 | +0.24(+1.17%) |
May 23, 2019 | 20.85 | 20.85 | 20.36 | 20.49 | 1,015,580 | -0.56(-2.67%) |
May 22, 2019 | 21.52 | 21.52 | 21.04 | 21.05 | 525,418 | -0.49(-2.28%) |
May 21, 2019 | 21.59 | 21.68 | 21.49 | 21.54 | 725,688 | +0.10(+0.48%) |
May 20, 2019 | 21.19 | 21.55 | 21.19 | 21.44 | 830,345 | +0.21(+0.97%) |
May 17, 2019 | 21.14 | 21.53 | 20.95 | 21.23 | 890,147 | -0.09(-0.41%) |
May 16, 2019 | 21.21 | 21.58 | 21.21 | 21.32 | 729,148 | +0.21(+0.97%) |
May 15, 2019 | 21.24 | 21.24 | 20.86 | 21.12 | 1,009,703 | -0.35(-1.62%) |
May 14, 2019 | 21.14 | 21.55 | 20.99 | 21.46 | 893,721 | +0.39(+1.84%) |
May 13, 2019 | 21.40 | 21.46 | 20.99 | 21.08 | 1,199,383 | -0.63(-2.91%) |
May 10, 2019 | 21.57 | 21.77 | 21.34 | 21.71 | 870,920 | +0.06(+0.29%) |
May 09, 2019 | 21.60 | 21.74 | 21.46 | 21.65 | 954,002 | -0.12(-0.54%) |
May 08, 2019 | 21.90 | 22.03 | 21.75 | 21.76 | 1,314,170 | -0.20(-0.90%) |
May 07, 2019 | 21.98 | 22.17 | 21.83 | 21.96 | 686,824 | -0.22(-1.00%) |
May 06, 2019 | 21.90 | 22.29 | 21.87 | 22.18 | 743,037 | -0.02(-0.11%) |
May 03, 2019 | 21.82 | 22.24 | 21.82 | 22.21 | 674,599 | +0.40(+1.81%) |
May 02, 2019 | 21.55 | 21.88 | 21.55 | 21.81 | 1,242,593 | +0.29(+1.36%) |
May 01, 2019 | 21.89 | 22.07 | 21.50 | 21.52 | 1,214,212 | -0.34(-1.56%) |
Apr 30, 2019 | 21.76 | 21.99 | 21.69 | 21.86 | 1,225,356 | +0.06(+0.25%) |
Apr 29, 2019 | 21.72 | 21.98 | 21.58 | 21.80 | 1,277,890 | +0.15(+0.69%) |
Apr 26, 2019 | 21.42 | 21.78 | 21.22 | 21.65 | 1,425,602 | +0.45(+2.13%) |
Apr 25, 2019 | 21.33 | 21.34 | 21.08 | 21.20 | 1,403,862 | -0.17(-0.81%) |
Apr 24, 2019 | 21.33 | 21.52 | 21.16 | 21.38 | 938,278 | -0.01(-0.04%) |
Apr 23, 2019 | 21.15 | 21.42 | 21.04 | 21.38 | 956,988 | +0.28(+1.35%) |
Apr 22, 2019 | 21.17 | 21.24 | 20.97 | 21.10 | 778,051 | -0.06(-0.30%) |
Apr 18, 2019 | 21.45 | 21.45 | 21.12 | 21.16 | 1,182,731 | -0.29(-1.36%) |
Apr 17, 2019 | 21.46 | 21.56 | 21.21 | 21.46 | 1,321,689 | +0.05(+0.22%) |
Apr 16, 2019 | 21.00 | 21.42 | 20.96 | 21.41 | 692,037 | +0.46(+2.19%) |
Apr 15, 2019 | 21.31 | 21.37 | 20.91 | 20.95 | 513,380 | -0.33(-1.56%) |
Apr 12, 2019 | 21.23 | 21.41 | 20.92 | 21.28 | 839,423 | +0.32(+1.55%) |
Apr 11, 2019 | 20.97 | 21.13 | 20.79 | 20.96 | 983,559 | +0.11(+0.53%) |
Apr 10, 2019 | 20.64 | 20.86 | 20.56 | 20.85 | 1,185,695 | +0.21(+1.03%) |
Apr 09, 2019 | 21.00 | 21.01 | 20.59 | 20.63 | 1,006,218 | -0.45(-2.14%) |
Apr 08, 2019 | 21.08 | 21.23 | 20.99 | 21.08 | 1,402,364 | -0.02(-0.11%) |
Apr 05, 2019 | 21.13 | 21.34 | 21.00 | 21.11 | 2,088,185 | -0.03(-0.15%) |
Apr 04, 2019 | 20.95 | 21.29 | 20.82 | 21.14 | 3,198,309 | +0.15(+0.72%) |
Apr 03, 2019 | 21.05 | 21.15 | 20.89 | 20.99 | 1,493,365 | +0.14(+0.68%) |
Apr 02, 2019 | 20.95 | 21.02 | 20.80 | 20.85 | 796,623 | -0.09(-0.45%) |
Apr 01, 2019 | 20.72 | 20.97 | 20.64 | 20.94 | 1,397,549 | +0.35(+1.69%) |
Mar 29, 2019 | 20.56 | 20.66 | 20.38 | 20.59 | 2,663,486 | +0.19(+0.93%) |
Mar 28, 2019 | 20.25 | 20.44 | 20.10 | 20.40 | 1,793,164 | +0.19(+0.94%) |
Mar 27, 2019 | 20.25 | 20.29 | 19.99 | 20.21 | 1,416,390 | -0.04(-0.20%) |
Mar 26, 2019 | 19.83 | 20.26 | 19.76 | 20.25 | 1,905,685 | +0.53(+2.69%) |
Mar 25, 2019 | 19.71 | 19.81 | 19.49 | 19.72 | 2,060,295 | +0.03(+0.16%) |
Mar 22, 2019 | 20.12 | 20.12 | 19.48 | 19.69 | 2,298,420 | -0.55(-2.70%) |
Mar 21, 2019 | 20.25 | 20.48 | 20.08 | 20.24 | 1,821,766 | -0.14(-0.70%) |
Mar 20, 2019 | 20.92 | 21.02 | 20.35 | 20.38 | 1,511,786 | -0.56(-2.68%) |
Mar 19, 2019 | 21.44 | 21.46 | 20.89 | 20.94 | 1,609,403 | -0.40(-1.89%) |
Mar 18, 2019 | 21.08 | 21.48 | 21.08 | 21.34 | 1,341,449 | +0.25(+1.20%) |
Mar 15, 2019 | 21.03 | 21.15 | 20.84 | 21.09 | 3,720,861 | +0.06(+0.30%) |
Mar 14, 2019 | 20.82 | 21.07 | 20.75 | 21.03 | 1,513,271 | +0.20(+0.95%) |
Mar 13, 2019 | 20.77 | 20.92 | 20.70 | 20.83 | 1,022,415 | +0.10(+0.50%) |
Mar 12, 2019 | 20.81 | 20.81 | 20.57 | 20.73 | 1,554,567 | +0.13(+0.61%) |
Mar 11, 2019 | 20.54 | 20.60 | 20.33 | 20.60 | 1,564,893 | +0.14(+0.70%) |
Mar 08, 2019 | 20.46 | 20.63 | 20.40 | 20.46 | 1,804,077 | -0.15(-0.73%) |
Mar 07, 2019 | 20.66 | 20.95 | 20.44 | 20.61 | 1,507,546 | -0.14(-0.69%) |
Mar 06, 2019 | 21.21 | 21.22 | 20.63 | 20.75 | 1,258,450 | -0.49(-2.31%) |
Mar 05, 2019 | 21.34 | 21.35 | 20.96 | 21.24 | 950,097 | -0.10(-0.48%) |
Mar 04, 2019 | 21.27 | 21.41 | 21.08 | 21.34 | 1,377,556 | +0.11(+0.52%) |
Mar 01, 2019 | 21.46 | 21.54 | 21.06 | 21.23 | 1,372,095 | -0.08(-0.37%) |
Feb 28, 2019 | 21.19 | 21.38 | 21.12 | 21.31 | 2,101,219 | +0.14(+0.67%) |
Feb 27, 2019 | 21.12 | 21.24 | 21.05 | 21.17 | 1,271,330 | +0.08(+0.37%) |
Feb 26, 2019 | 21.42 | 21.42 | 21.06 | 21.09 | 1,424,767 | -0.35(-1.62%) |
Feb 25, 2019 | 21.65 | 21.74 | 21.40 | 21.44 | 1,591,401 | -0.12(-0.55%) |
Feb 22, 2019 | 21.45 | 21.65 | 21.40 | 21.56 | 1,243,702 | +0.15(+0.70%) |
Feb 21, 2019 | 21.63 | 21.67 | 21.36 | 21.41 | 1,046,281 | -0.18(-0.83%) |
Feb 20, 2019 | 21.52 | 21.64 | 21.39 | 21.59 | 875,965 | +0.06(+0.29%) |
Feb 19, 2019 | 21.32 | 21.56 | 21.14 | 21.53 | 1,034,070 | +0.20(+0.92%) |
Feb 15, 2019 | 21.20 | 21.42 | 21.09 | 21.33 | 943,137 | +0.33(+1.57%) |
Feb 14, 2019 | 21.07 | 21.18 | 20.93 | 21.00 | 1,297,117 | -0.29(-1.36%) |
Feb 13, 2019 | 21.23 | 21.31 | 21.06 | 21.29 | 1,464,428 | +0.16(+0.78%) |
Feb 12, 2019 | 21.11 | 21.24 | 21.07 | 21.13 | 1,149,680 | +0.11(+0.52%) |
Feb 11, 2019 | 20.89 | 21.04 | 20.79 | 21.02 | 1,611,150 | +0.20(+0.94%) |
Feb 08, 2019 | 20.96 | 21.06 | 20.73 | 20.82 | 1,783,085 | -0.18(-0.86%) |
Feb 07, 2019 | 20.95 | 21.21 | 20.73 | 21.00 | 3,571,869 | +0.24(+1.17%) |
Feb 06, 2019 | 20.55 | 20.85 | 20.38 | 20.76 | 2,674,085 | +0.22(+1.07%) |
Feb 05, 2019 | 20.42 | 20.59 | 20.33 | 20.54 | 2,475,423 | +0.13(+0.65%) |
Feb 04, 2019 | 20.25 | 20.47 | 20.08 | 20.41 | 2,082,888 | +0.20(+0.97%) |
Feb 01, 2019 | 20.20 | 20.48 | 20.19 | 20.21 | 4,868,428 | +0.06(+0.31%) |
Jan 31, 2019 | 20.37 | 20.61 | 19.89 | 20.15 | 5,538,851 | -0.26(-1.27%) |
Jan 30, 2019 | 20.62 | 20.82 | 20.36 | 20.41 | 13,306,724 | -0.46(-2.21%) |
Jan 29, 2019 | 20.75 | 21.23 | 20.54 | 20.87 | 1,800,724 | +0.16(+0.76%) |
Jan 28, 2019 | 20.63 | 20.73 | 20.38 | 20.71 | 1,602,269 | +0.36(+1.77%) |
Jan 25, 2019 | 20.01 | 20.63 | 19.41 | 20.35 | 2,860,829 | +0.72(+3.67%) |
Jan 24, 2019 | 19.51 | 19.81 | 19.28 | 19.63 | 906,169 | +0.16(+0.80%) |
Jan 23, 2019 | 19.80 | 19.80 | 19.32 | 19.47 | 946,251 | -0.13(-0.64%) |
Jan 22, 2019 | 19.72 | 19.83 | 19.42 | 19.60 | 922,262 | -0.17(-0.87%) |
Jan 18, 2019 | 19.58 | 19.78 | 19.43 | 19.77 | 520,928 | +0.30(+1.53%) |
Jan 17, 2019 | 19.33 | 19.56 | 19.28 | 19.47 | 1,025,125 | +0.16(+0.81%) |
Jan 16, 2019 | 19.02 | 19.38 | 18.93 | 19.32 | 916,803 | +0.46(+2.45%) |
Jan 15, 2019 | 18.88 | 19.03 | 18.63 | 18.86 | 889,716 | -0.03(-0.17%) |
Jan 14, 2019 | 18.96 | 19.22 | 18.81 | 18.89 | 1,039,091 | -0.16(-0.86%) |
Jan 11, 2019 | 18.86 | 19.16 | 18.84 | 19.05 | 728,712 | +0.08(+0.41%) |
Jan 10, 2019 | 18.94 | 19.04 | 18.81 | 18.97 | 1,108,782 | -0.02(-0.08%) |
Jan 09, 2019 | 18.78 | 19.04 | 18.75 | 18.99 | 1,273,530 | +0.20(+1.08%) |
Jan 08, 2019 | 18.71 | 18.84 | 18.37 | 18.78 | 1,034,116 | +0.21(+1.14%) |
Jan 07, 2019 | 18.18 | 18.67 | 18.16 | 18.57 | 831,672 | +0.33(+1.80%) |
Jan 04, 2019 | 18.24 | 18.46 | 18.07 | 18.24 | 1,145,940 | +0.29(+1.61%) |
Jan 03, 2019 | 17.95 | 18.31 | 17.82 | 17.95 | 1,024,810 | -0.13(-0.74%) |
Jan 02, 2019 | 17.38 | 18.10 | 17.33 | 18.09 | 1,065,750 | +0.46(+2.62%) |
Dec 31, 2018 | 17.45 | 17.63 | 17.26 | 17.63 | 912,487 | +0.24(+1.40%) |
Dec 28, 2018 | 17.42 | 17.60 | 17.25 | 17.38 | 1,179,017 | +0.14(+0.82%) |
Dec 27, 2018 | 17.27 | 17.41 | 16.88 | 17.24 | 1,444,546 | -0.30(-1.70%) |
Dec 26, 2018 | 16.90 | 17.56 | 16.59 | 17.54 | 1,025,180 | +0.76(+4.53%) |
Dec 24, 2018 | 16.82 | 17.06 | 16.67 | 16.78 | 401,392 | -0.20(-1.20%) |
Dec 21, 2018 | 17.34 | 17.54 | 16.91 | 16.98 | 2,118,451 | -0.29(-1.68%) |
Dec 20, 2018 | 17.42 | 17.62 | 17.15 | 17.27 | 1,315,187 | -0.26(-1.47%) |
Dec 19, 2018 | 18.06 | 18.26 | 17.45 | 17.53 | 1,825,487 | -0.48(-2.65%) |
Dec 18, 2018 | 18.27 | 18.60 | 17.90 | 18.01 | 1,320,870 | -0.23(-1.29%) |
Dec 17, 2018 | 18.24 | 18.67 | 18.14 | 18.24 | 1,061,380 | -0.03(-0.17%) |
Dec 14, 2018 | 18.39 | 18.67 | 18.23 | 18.28 | 822,962 | -0.20(-1.06%) |
Dec 13, 2018 | 19.11 | 19.37 | 18.42 | 18.47 | 938,866 | -0.56(-2.96%) |
Dec 12, 2018 | 19.02 | 19.18 | 18.82 | 19.04 | 1,101,281 | +0.16(+0.87%) |
Dec 11, 2018 | 19.25 | 19.31 | 18.79 | 18.87 | 959,126 | -0.10(-0.54%) |
Dec 10, 2018 | 19.23 | 19.30 | 18.76 | 18.97 | 1,239,981 | -0.25(-1.30%) |
Dec 07, 2018 | 18.99 | 19.37 | 18.82 | 19.22 | 1,262,412 | +0.23(+1.20%) |
Dec 06, 2018 | 19.07 | 19.34 | 18.71 | 19.00 | 1,803,289 | -0.38(-1.98%) |
Dec 04, 2018 | 20.26 | 20.26 | 19.22 | 19.38 | 1,907,857 | -0.92(-4.55%) |
Dec 03, 2018 | 20.69 | 20.70 | 20.05 | 20.30 | 1,620,688 | -0.07(-0.35%) |
Nov 30, 2018 | 19.95 | 20.39 | 19.91 | 20.37 | 1,516,810 | +0.35(+1.76%) |
Nov 29, 2018 | 19.70 | 20.16 | 19.57 | 20.02 | 1,910,051 | +0.27(+1.39%) |
Nov 28, 2018 | 19.83 | 19.94 | 19.24 | 19.75 | 1,829,200 | -0.01(-0.04%) |
Nov 27, 2018 | 19.69 | 20.01 | 19.63 | 19.76 | 2,790,416 | -0.01(-0.04%) |
Nov 26, 2018 | 19.79 | 20.02 | 19.74 | 19.76 | 1,038,299 | +0.24(+1.24%) |
Nov 23, 2018 | 19.33 | 19.63 | 19.28 | 19.52 | 628,332 | +0.20(+1.05%) |
Nov 21, 2018 | 19.32 | 19.32 | 19.32 | 0 | +0.06(+0.32%) | |
Nov 20, 2018 | 19.45 | 19.62 | 19.21 | 19.26 | 1,799,142 | -0.37(-1.90%) |
Nov 19, 2018 | 19.60 | 19.86 | 19.51 | 19.63 | 1,966,359 | -0.04(-0.20%) |
Nov 16, 2018 | 19.50 | 19.68 | 19.40 | 19.67 | 1,473,150 | +0.03(+0.16%) |
Nov 15, 2018 | 19.20 | 19.67 | 19.07 | 19.64 | 1,705,573 | +0.30(+1.56%) |
Nov 14, 2018 | 19.78 | 19.84 | 18.89 | 19.33 | 1,636,149 | -0.39(-1.97%) |
Nov 13, 2018 | 19.60 | 20.01 | 19.53 | 19.72 | 1,559,777 | +0.12(+0.59%) |
Nov 12, 2018 | 19.72 | 19.81 | 19.50 | 19.60 | 1,341,822 | -0.17(-0.86%) |
Nov 09, 2018 | 19.85 | 20.08 | 19.76 | 19.77 | 1,326,403 | -0.09(-0.47%) |
Nov 08, 2018 | 19.55 | 19.88 | 19.47 | 19.87 | 1,495,571 | +0.19(+0.99%) |
Nov 07, 2018 | 19.55 | 19.71 | 19.05 | 19.67 | 2,063,141 | +0.23(+1.20%) |
Nov 06, 2018 | 19.50 | 19.66 | 19.40 | 19.44 | 1,119,995 | -0.09(-0.48%) |
Nov 05, 2018 | 19.46 | 19.64 | 19.39 | 19.53 | 1,414,437 | +0.12(+0.60%) |
Nov 02, 2018 | 19.78 | 19.93 | 19.24 | 19.42 | 1,737,761 | -0.26(-1.34%) |
Nov 01, 2018 | 19.36 | 19.70 | 19.29 | 19.68 | 1,603,985 | +0.47(+2.42%) |
Oct 31, 2018 | 19.19 | 19.52 | 19.11 | 19.22 | 2,412,461 | +0.17(+0.90%) |
Oct 30, 2018 | 18.63 | 19.07 | 18.43 | 19.05 | 2,702,228 | +0.50(+2.68%) |
Oct 29, 2018 | 18.32 | 18.84 | 18.32 | 18.55 | 2,151,642 | +0.32(+1.74%) |
Oct 26, 2018 | 18.40 | 18.60 | 17.77 | 18.23 | 2,276,523 | -0.19(-1.05%) |
Oct 25, 2018 | 18.07 | 18.51 | 18.07 | 18.43 | 2,688,290 | +0.44(+2.46%) |
Oct 24, 2018 | 18.78 | 18.78 | 17.97 | 17.98 | 2,027,403 | -0.72(-3.86%) |
Oct 23, 2018 | 18.42 | 18.82 | 18.29 | 18.70 | 3,045,421 | +0.17(+0.92%) |
Oct 22, 2018 | 19.18 | 19.18 | 18.52 | 18.53 | 3,264,410 | -0.60(-3.16%) |
Oct 19, 2018 | 19.43 | 19.48 | 19.12 | 19.14 | 1,110,279 | -0.33(-1.67%) |
Oct 18, 2018 | 19.69 | 19.89 | 19.44 | 19.46 | 1,255,877 | -0.26(-1.30%) |
Oct 17, 2018 | 19.74 | 19.91 | 19.46 | 19.72 | 2,042,314 | -0.05(-0.27%) |
Oct 16, 2018 | 19.88 | 19.99 | 19.50 | 19.77 | 2,316,733 | -0.06(-0.31%) |
Oct 15, 2018 | 19.76 | 19.95 | 19.55 | 19.84 | 1,716,977 | +0.04(+0.20%) |
Oct 12, 2018 | 20.15 | 20.15 | 19.21 | 19.80 | 2,868,027 | -0.16(-0.78%) |
Oct 11, 2018 | 20.40 | 20.47 | 19.94 | 19.95 | 2,828,167 | -0.42(-2.06%) |
Oct 10, 2018 | 20.78 | 20.90 | 20.35 | 20.37 | 2,790,016 | -0.36(-1.72%) |
Oct 09, 2018 | 21.00 | 21.03 | 20.70 | 20.73 | 1,733,870 | -0.30(-1.44%) |
Oct 08, 2018 | 20.84 | 21.11 | 20.73 | 21.03 | 1,206,610 | +0.13(+0.63%) |
Oct 05, 2018 | 21.20 | 21.24 | 20.86 | 20.90 | 1,159,667 | -0.23(-1.10%) |
Oct 04, 2018 | 21.10 | 21.32 | 20.93 | 21.13 | 1,555,574 | +0.09(+0.41%) |
Oct 03, 2018 | 20.84 | 21.19 | 20.70 | 21.05 | 2,480,108 | +0.31(+1.50%) |
Oct 02, 2018 | 20.88 | 21.08 | 20.60 | 20.74 | 1,967,370 | -0.20(-0.96%) |
Oct 01, 2018 | 21.13 | 21.29 | 20.89 | 20.94 | 3,376,319 | -0.12(-0.59%) |
Sep 28, 2018 | 20.95 | 21.18 | 20.95 | 21.06 | 1,743,434 | +0.04(+0.18%) |
Sep 27, 2018 | 21.35 | 21.39 | 21.00 | 21.02 | 1,837,928 | -0.34(-1.60%) |
Sep 26, 2018 | 21.60 | 21.72 | 21.36 | 21.36 | 1,833,379 | -0.25(-1.15%) |
Sep 25, 2018 | 21.70 | 21.71 | 21.52 | 21.61 | 763,260 | -0.03(-0.14%) |
Sep 24, 2018 | 21.88 | 21.98 | 21.60 | 21.64 | 954,372 | -0.26(-1.17%) |
Sep 21, 2018 | 22.17 | 22.17 | 21.79 | 21.90 | 8,125,928 | -0.22(-1.02%) |
Sep 20, 2018 | 21.84 | 22.16 | 21.82 | 22.12 | 2,077,427 | +0.35(+1.60%) |
Sep 19, 2018 | 21.71 | 21.92 | 21.63 | 21.78 | 1,357,346 | +0.14(+0.65%) |
Sep 18, 2018 | 21.77 | 21.81 | 21.50 | 21.64 | 1,354,750 | -0.11(-0.50%) |
Sep 17, 2018 | 21.67 | 21.76 | 21.55 | 21.74 | 1,782,918 | +0.10(+0.47%) |
Sep 14, 2018 | 21.39 | 21.71 | 21.36 | 21.64 | 1,473,666 | +0.29(+1.34%) |
Sep 13, 2018 | 21.56 | 21.60 | 21.22 | 21.36 | 2,025,592 | -0.21(-0.97%) |
Sep 12, 2018 | 22.02 | 22.04 | 21.54 | 21.57 | 1,881,322 | -0.47(-2.11%) |
Sep 11, 2018 | 22.24 | 22.30 | 21.98 | 22.03 | 2,229,266 | -0.30(-1.35%) |
Sep 10, 2018 | 22.49 | 22.53 | 22.26 | 22.33 | 2,846,447 | -0.09(-0.38%) |
Sep 07, 2018 | 22.25 | 22.44 | 22.15 | 22.42 | 2,464,665 | +0.18(+0.80%) |
Sep 06, 2018 | 22.37 | 22.52 | 22.17 | 22.24 | 8,437,824 | -0.27(-1.21%) |
Sep 05, 2018 | 22.56 | 22.71 | 22.50 | 22.51 | 809,019 | -0.02(-0.10%) |
Sep 04, 2018 | 22.50 | 22.67 | 22.43 | 22.54 | 764,145 | +0.05(+0.24%) |
Aug 31, 2018 | 22.48 | 22.48 | 22.48 | 0 | +0.28(+1.26%) | |
Aug 30, 2018 | 22.15 | 22.24 | 22.07 | 22.20 | 876,912 | +0.03(+0.14%) |
Aug 29, 2018 | 22.30 | 22.30 | 22.02 | 22.17 | 993,625 | -0.09(-0.38%) |
Aug 28, 2018 | 22.52 | 22.54 | 22.16 | 22.26 | 1,559,822 | -0.22(-1.00%) |
Aug 27, 2018 | 22.54 | 22.81 | 22.43 | 22.48 | 1,495,016 | +0.07(+0.31%) |
Aug 24, 2018 | 22.55 | 22.63 | 22.33 | 22.41 | 1,154,380 | -0.13(-0.58%) |
Aug 23, 2018 | 22.62 | 22.68 | 22.30 | 22.54 | 1,552,123 | -0.08(-0.34%) |
Aug 22, 2018 | 22.83 | 22.88 | 22.51 | 22.62 | 1,350,733 | -0.28(-1.21%) |
Aug 21, 2018 | 22.54 | 23.09 | 22.49 | 22.90 | 1,325,116 | +0.38(+1.71%) |
Aug 20, 2018 | 22.41 | 22.58 | 22.32 | 22.51 | 1,138,052 | +0.15(+0.69%) |
Aug 17, 2018 | 22.22 | 22.44 | 22.17 | 22.36 | 1,578,665 | +0.08(+0.35%) |
Aug 16, 2018 | 22.10 | 22.37 | 22.04 | 22.28 | 1,226,830 | +0.28(+1.26%) |
Aug 15, 2018 | 22.09 | 22.22 | 21.90 | 22.00 | 1,294,575 | -0.22(-1.00%) |
Aug 14, 2018 | 22.14 | 22.34 | 22.08 | 22.23 | 903,276 | +0.19(+0.87%) |
Aug 13, 2018 | 22.04 | 22.19 | 21.88 | 22.04 | 1,289,993 | +0.02(+0.07%) |
Aug 10, 2018 | 22.02 | 22.25 | 21.90 | 22.02 | 2,306,759 | -0.14(-0.63%) |
Aug 09, 2018 | 22.30 | 22.35 | 22.12 | 22.16 | 1,037,823 | -0.14(-0.62%) |
Aug 08, 2018 | 22.16 | 22.32 | 21.99 | 22.30 | 1,032,534 | +0.17(+0.76%) |
Aug 07, 2018 | 22.21 | 22.38 | 22.12 | 22.13 | 935,791 | -0.04(-0.17%) |
Aug 06, 2018 | 22.02 | 22.20 | 21.55 | 22.17 | 909,178 | +0.17(+0.77%) |
Aug 03, 2018 | 22.10 | 22.23 | 21.94 | 22.00 | 1,363,097 | -0.07(-0.31%) |
Aug 02, 2018 | 21.84 | 22.14 | 21.74 | 22.07 | 1,351,733 | +0.22(+1.02%) |
Aug 01, 2018 | 21.80 | 21.99 | 21.62 | 21.84 | 4,075,552 | +0.11(+0.50%) |
Jul 31, 2018 | 21.69 | 21.80 | 21.57 | 21.74 | 3,730,778 | +0.12(+0.57%) |
Jul 30, 2018 | 21.47 | 21.66 | 21.46 | 21.61 | 10,911,988 | -0.02(-0.07%) |
Jul 27, 2018 | 22.23 | 22.28 | 21.40 | 21.63 | 1,500,525 | -0.12(-0.57%) |
Jul 26, 2018 | 21.53 | 21.84 | 21.45 | 21.75 | 1,060,787 | +0.22(+1.00%) |
Jul 25, 2018 | 21.90 | 21.90 | 21.44 | 21.54 | 629,101 | -0.39(-1.79%) |
Jul 24, 2018 | 22.14 | 22.15 | 21.91 | 21.93 | 945,560 | -0.20(-0.90%) |
Jul 23, 2018 | 22.14 | 22.32 | 22.10 | 22.13 | 683,446 | -0.02(-0.10%) |
Jul 20, 2018 | 22.12 | 22.36 | 21.94 | 22.15 | 615,341 | +0.05(+0.21%) |
Jul 19, 2018 | 22.14 | 22.20 | 21.95 | 22.10 | 393,718 | -0.05(-0.24%) |
Jul 18, 2018 | 21.99 | 22.24 | 21.91 | 22.16 | 581,821 | +0.21(+0.95%) |
Jul 17, 2018 | 21.88 | 22.08 | 21.88 | 21.95 | 1,034,071 | -0.01(-0.04%) |
Jul 16, 2018 | 21.90 | 22.00 | 21.87 | 21.96 | 495,546 | +0.15(+0.67%) |
Jul 13, 2018 | 22.00 | 22.14 | 21.76 | 21.81 | 1,036,003 | -0.18(-0.80%) |
Jul 12, 2018 | 22.34 | 22.34 | 21.76 | 21.99 | 1,195,550 | -0.24(-1.07%) |
Jul 11, 2018 | 22.34 | 22.54 | 22.16 | 22.23 | 707,096 | -0.18(-0.82%) |
Jul 10, 2018 | 22.77 | 22.90 | 22.39 | 22.41 | 912,614 | -0.42(-1.82%) |
Jul 09, 2018 | 22.69 | 22.94 | 22.54 | 22.83 | 1,111,129 | +0.28(+1.26%) |
Jul 06, 2018 | 22.45 | 22.66 | 22.43 | 22.54 | 409,779 | +0.03(+0.14%) |
Jul 05, 2018 | 22.63 | 22.63 | 22.42 | 22.51 | 506,453 | +0.00(+0.00%) |
Jul 03, 2018 | 22.51 | 22.51 | 22.51 | 0 | -0.03(-0.14%) | |
Jul 02, 2018 | 22.22 | 22.62 | 22.12 | 22.54 | 641,234 | +0.22(+1.00%) |
Jun 29, 2018 | 22.68 | 22.79 | 22.30 | 22.32 | 742,612 | -0.15(-0.68%) |
Jun 28, 2018 | 22.58 | 22.67 | 22.37 | 22.47 | 807,260 | -0.09(-0.41%) |
Jun 27, 2018 | 23.08 | 23.11 | 22.51 | 22.57 | 964,404 | -0.56(-2.43%) |
Jun 26, 2018 | 23.17 | 23.22 | 23.00 | 23.13 | 756,485 | +0.05(+0.20%) |
Jun 25, 2018 | 23.36 | 23.47 | 22.94 | 23.08 | 1,135,385 | -0.47(-1.99%) |
Jun 22, 2018 | 23.56 | 23.67 | 23.29 | 23.55 | 2,030,183 | +0.20(+0.86%) |
Jun 21, 2018 | 23.45 | 23.52 | 23.20 | 23.35 | 618,153 | -0.04(-0.16%) |
Jun 20, 2018 | 23.64 | 23.65 | 23.35 | 23.39 | 1,069,545 | -0.22(-0.91%) |
Jun 19, 2018 | 23.16 | 23.64 | 22.74 | 23.60 | 790,700 | +0.21(+0.89%) |
Jun 18, 2018 | 23.12 | 23.44 | 22.95 | 23.40 | 671,862 | +0.16(+0.70%) |
Jun 15, 2018 | 23.40 | 22.94 | 23.24 | 2,998,740 | -0.23(-0.98%) | |
Jun 14, 2018 | 23.57 | 23.57 | 23.22 | 23.47 | 858,007 | -0.05(-0.20%) |
Jun 13, 2018 | 23.46 | 23.81 | 23.44 | 23.51 | 1,532,237 | -0.03(-0.13%) |
Jun 12, 2018 | 23.94 | 23.94 | 23.45 | 23.54 | 1,631,427 | -0.25(-1.07%) |
Jun 11, 2018 | 23.84 | 24.06 | 23.71 | 23.80 | 1,360,037 | +0.02(+0.06%) |
Jun 08, 2018 | 23.82 | 23.96 | 23.74 | 23.78 | 2,069,174 | +0.05(+0.23%) |
Jun 07, 2018 | 23.67 | 23.81 | 23.13 | 23.73 | 1,151,913 | +0.07(+0.29%) |
Jun 06, 2018 | 23.24 | 23.71 | 23.16 | 23.66 | 1,096,082 | +0.47(+2.02%) |
Jun 05, 2018 | 23.12 | 23.34 | 22.96 | 23.19 | 1,191,339 | -0.01(-0.03%) |
Jun 04, 2018 | 22.90 | 23.23 | 22.69 | 23.20 | 2,079,702 | +0.43(+1.89%) |