Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.56 | 28.86 | 28.53 | 28.57 | 906,054 | -0.15(-0.53%) |
May 30, 2019 | 28.66 | 28.85 | 28.59 | 28.72 | 1,258,396 | +0.14(+0.48%) |
May 29, 2019 | 28.71 | 28.77 | 28.47 | 28.58 | 1,013,756 | -0.18(-0.63%) |
May 28, 2019 | 29.10 | 29.14 | 28.76 | 28.76 | 2,414,751 | -0.18(-0.62%) |
May 24, 2019 | 28.71 | 28.98 | 28.64 | 28.94 | 849,926 | +0.33(+1.14%) |
May 23, 2019 | 28.44 | 28.64 | 28.36 | 28.62 | 804,068 | +0.03(+0.10%) |
May 22, 2019 | 28.31 | 28.62 | 28.17 | 28.59 | 614,486 | +0.18(+0.64%) |
May 21, 2019 | 28.17 | 28.55 | 28.16 | 28.41 | 1,229,687 | +0.26(+0.93%) |
May 20, 2019 | 28.64 | 28.64 | 28.01 | 28.15 | 1,540,721 | -0.64(-2.21%) |
May 17, 2019 | 28.78 | 28.88 | 28.54 | 28.78 | 1,697,226 | -0.05(-0.18%) |
May 16, 2019 | 28.61 | 28.88 | 28.46 | 28.83 | 1,196,928 | +0.23(+0.81%) |
May 15, 2019 | 28.57 | 28.68 | 28.43 | 28.60 | 1,653,305 | +0.01(+0.03%) |
May 14, 2019 | 28.78 | 28.88 | 28.56 | 28.59 | 1,715,006 | -0.14(-0.48%) |
May 13, 2019 | 28.70 | 28.81 | 28.39 | 28.73 | 1,213,042 | -0.20(-0.70%) |
May 10, 2019 | 28.57 | 28.99 | 28.51 | 28.93 | 745,414 | +0.27(+0.93%) |
May 09, 2019 | 28.42 | 28.71 | 28.15 | 28.67 | 950,333 | +0.16(+0.56%) |
May 08, 2019 | 28.54 | 28.80 | 28.44 | 28.51 | 1,401,642 | +0.06(+0.20%) |
May 07, 2019 | 28.60 | 29.25 | 28.28 | 28.45 | 2,677,302 | -0.88(-2.98%) |
May 06, 2019 | 29.07 | 29.40 | 29.07 | 29.32 | 1,147,333 | +0.04(+0.15%) |
May 03, 2019 | 29.12 | 29.30 | 28.93 | 29.28 | 857,668 | +0.22(+0.77%) |
May 02, 2019 | 29.15 | 29.30 | 28.88 | 29.06 | 1,137,993 | -0.04(-0.12%) |
May 01, 2019 | 29.19 | 29.43 | 29.08 | 29.09 | 1,157,299 | -0.12(-0.40%) |
Apr 30, 2019 | 28.83 | 29.36 | 28.75 | 29.21 | 1,713,094 | +0.33(+1.15%) |
Apr 29, 2019 | 28.93 | 28.98 | 28.81 | 28.88 | 1,063,871 | -0.03(-0.10%) |
Apr 26, 2019 | 28.88 | 28.93 | 28.78 | 28.91 | 794,490 | +0.09(+0.33%) |
Apr 25, 2019 | 28.75 | 28.92 | 28.59 | 28.81 | 988,968 | -0.01(-0.02%) |
Apr 24, 2019 | 28.64 | 28.90 | 28.56 | 28.82 | 2,574,808 | +0.20(+0.68%) |
Apr 23, 2019 | 28.54 | 28.79 | 28.41 | 28.62 | 1,262,728 | +0.14(+0.48%) |
Apr 22, 2019 | 28.78 | 28.80 | 28.26 | 28.49 | 1,703,295 | -0.33(-1.15%) |
Apr 18, 2019 | 28.62 | 28.84 | 28.62 | 28.82 | 2,312,829 | +0.26(+0.91%) |
Apr 17, 2019 | 28.72 | 28.73 | 28.46 | 28.56 | 1,704,139 | -0.12(-0.43%) |
Apr 16, 2019 | 28.79 | 28.91 | 28.48 | 28.68 | 3,131,636 | -0.12(-0.40%) |
Apr 15, 2019 | 28.85 | 28.93 | 28.54 | 28.80 | 2,309,835 | +0.20(+0.71%) |
Apr 12, 2019 | 28.42 | 28.67 | 28.30 | 28.59 | 2,154,677 | +0.20(+0.69%) |
Apr 11, 2019 | 28.41 | 28.51 | 28.25 | 28.40 | 3,331,075 | +0.01(+0.05%) |
Apr 10, 2019 | 28.22 | 28.47 | 28.20 | 28.38 | 2,584,911 | +0.17(+0.62%) |
Apr 09, 2019 | 28.23 | 28.27 | 28.12 | 28.21 | 2,244,496 | -0.04(-0.13%) |
Apr 08, 2019 | 28.38 | 28.43 | 28.20 | 28.25 | 1,494,546 | -0.16(-0.56%) |
Apr 05, 2019 | 28.20 | 28.41 | 28.14 | 28.41 | 2,709,867 | +0.23(+0.82%) |
Apr 04, 2019 | 28.21 | 28.21 | 28.04 | 28.17 | 1,130,041 | +0.04(+0.13%) |
Apr 03, 2019 | 28.02 | 28.19 | 27.94 | 28.14 | 1,208,532 | +0.15(+0.54%) |
Apr 02, 2019 | 28.02 | 28.05 | 27.68 | 27.99 | 2,851,245 | -0.04(-0.15%) |
Apr 01, 2019 | 27.93 | 28.09 | 27.86 | 28.03 | 1,923,222 | +0.13(+0.47%) |
Mar 29, 2019 | 27.82 | 28.01 | 27.76 | 27.90 | 2,136,429 | +0.07(+0.26%) |
Mar 28, 2019 | 27.34 | 27.83 | 27.34 | 27.83 | 1,166,754 | +0.54(+1.96%) |
Mar 27, 2019 | 27.36 | 27.45 | 27.18 | 27.29 | 1,235,410 | -0.04(-0.13%) |
Mar 26, 2019 | 27.02 | 27.34 | 27.02 | 27.33 | 1,921,464 | +0.31(+1.15%) |
Mar 25, 2019 | 27.04 | 27.10 | 26.82 | 27.02 | 1,613,806 | +0.00(+0.00%) |
Mar 22, 2019 | 27.19 | 27.26 | 27.01 | 27.02 | 1,797,730 | -0.18(-0.66%) |
Mar 21, 2019 | 26.69 | 27.25 | 26.41 | 27.20 | 1,518,920 | +0.53(+1.98%) |
Mar 20, 2019 | 26.71 | 26.79 | 26.45 | 26.67 | 3,185,272 | -0.04(-0.16%) |
Mar 19, 2019 | 26.69 | 26.77 | 26.61 | 26.71 | 1,473,235 | +0.04(+0.16%) |
Mar 18, 2019 | 26.82 | 26.93 | 26.54 | 26.67 | 1,984,957 | -0.12(-0.46%) |
Mar 15, 2019 | 26.76 | 26.93 | 26.66 | 26.79 | 2,169,884 | +0.04(+0.13%) |
Mar 14, 2019 | 26.76 | 26.81 | 26.68 | 26.76 | 1,613,926 | +0.04(+0.14%) |
Mar 13, 2019 | 26.65 | 26.80 | 26.58 | 26.72 | 2,309,778 | +0.08(+0.30%) |
Mar 12, 2019 | 26.38 | 26.71 | 26.32 | 26.64 | 2,529,824 | +0.31(+1.18%) |
Mar 11, 2019 | 26.01 | 26.36 | 26.01 | 26.33 | 1,617,558 | +0.39(+1.51%) |
Mar 08, 2019 | 25.66 | 25.97 | 25.60 | 25.94 | 1,185,307 | +0.21(+0.82%) |
Mar 07, 2019 | 25.81 | 25.89 | 25.61 | 25.73 | 3,659,457 | -0.04(-0.17%) |
Mar 06, 2019 | 25.88 | 26.00 | 25.74 | 25.77 | 1,358,237 | -0.06(-0.25%) |
Mar 05, 2019 | 25.77 | 25.92 | 25.63 | 25.84 | 1,481,237 | +0.08(+0.30%) |
Mar 04, 2019 | 25.96 | 26.01 | 25.67 | 25.76 | 1,420,053 | -0.12(-0.47%) |
Mar 01, 2019 | 25.84 | 25.99 | 25.63 | 25.88 | 1,743,706 | +0.06(+0.22%) |
Feb 28, 2019 | 26.03 | 26.16 | 25.82 | 25.82 | 2,510,482 | -0.22(-0.84%) |
Feb 27, 2019 | 26.13 | 26.13 | 25.77 | 26.04 | 1,352,096 | -0.14(-0.54%) |
Feb 26, 2019 | 26.24 | 26.36 | 26.15 | 26.18 | 1,340,346 | -0.04(-0.16%) |
Feb 25, 2019 | 26.42 | 26.51 | 26.14 | 26.23 | 1,344,874 | -0.13(-0.51%) |
Feb 22, 2019 | 26.17 | 26.45 | 26.01 | 26.36 | 1,855,426 | +0.23(+0.87%) |
Feb 21, 2019 | 25.90 | 26.16 | 25.70 | 26.14 | 1,937,237 | +0.24(+0.93%) |
Feb 20, 2019 | 26.32 | 26.38 | 25.56 | 25.89 | 3,204,523 | -0.38(-1.43%) |
Feb 19, 2019 | 26.36 | 26.40 | 26.18 | 26.27 | 1,600,489 | -0.13(-0.48%) |
Feb 15, 2019 | 26.65 | 26.70 | 26.32 | 26.40 | 1,704,259 | -0.23(-0.85%) |
Feb 14, 2019 | 26.62 | 26.76 | 26.38 | 26.62 | 1,105,561 | -0.06(-0.24%) |
Feb 13, 2019 | 26.94 | 26.94 | 26.22 | 26.69 | 3,197,270 | -0.17(-0.63%) |
Feb 12, 2019 | 27.04 | 27.04 | 26.73 | 26.86 | 1,994,872 | -0.16(-0.60%) |
Feb 11, 2019 | 27.14 | 27.17 | 26.98 | 27.02 | 988,550 | -0.06(-0.21%) |
Feb 08, 2019 | 26.88 | 27.12 | 26.84 | 27.08 | 1,189,896 | +0.18(+0.66%) |
Feb 07, 2019 | 26.75 | 27.00 | 26.63 | 26.90 | 2,044,323 | +0.10(+0.37%) |
Feb 06, 2019 | 26.82 | 26.84 | 26.58 | 26.80 | 1,167,084 | -0.04(-0.13%) |
Feb 05, 2019 | 26.67 | 26.85 | 26.59 | 26.84 | 1,353,472 | +0.16(+0.61%) |
Feb 04, 2019 | 26.84 | 26.84 | 26.55 | 26.67 | 2,554,815 | -0.13(-0.50%) |
Feb 01, 2019 | 26.75 | 26.87 | 26.36 | 26.81 | 4,750,287 | +0.19(+0.72%) |
Jan 31, 2019 | 26.11 | 26.63 | 25.97 | 26.62 | 3,884,691 | +0.50(+1.93%) |
Jan 30, 2019 | 26.03 | 26.18 | 25.92 | 26.11 | 2,474,360 | +0.13(+0.49%) |
Jan 29, 2019 | 25.88 | 26.00 | 25.60 | 25.99 | 2,441,958 | +0.08(+0.30%) |
Jan 28, 2019 | 25.81 | 25.98 | 25.76 | 25.91 | 1,026,593 | +0.03(+0.11%) |
Jan 25, 2019 | 25.61 | 25.89 | 25.59 | 25.88 | 1,532,100 | +0.40(+1.56%) |
Jan 24, 2019 | 25.41 | 25.64 | 25.35 | 25.48 | 1,156,515 | +0.07(+0.28%) |
Jan 23, 2019 | 25.23 | 25.44 | 25.17 | 25.41 | 1,058,208 | +0.18(+0.73%) |
Jan 22, 2019 | 25.11 | 25.28 | 25.01 | 25.23 | 1,066,666 | -0.01(-0.03%) |
Jan 18, 2019 | 25.08 | 25.30 | 24.92 | 25.23 | 2,281,033 | +0.26(+1.05%) |
Jan 17, 2019 | 24.72 | 25.03 | 24.72 | 24.97 | 1,040,051 | +0.18(+0.74%) |
Jan 16, 2019 | 24.64 | 24.89 | 24.51 | 24.79 | 1,309,224 | +0.17(+0.69%) |
Jan 15, 2019 | 24.61 | 24.74 | 24.55 | 24.62 | 1,518,977 | +0.11(+0.43%) |
Jan 14, 2019 | 24.42 | 24.65 | 24.40 | 24.51 | 1,167,290 | -0.01(-0.06%) |
Jan 11, 2019 | 24.30 | 24.55 | 24.20 | 24.52 | 2,086,756 | +0.21(+0.88%) |
Jan 10, 2019 | 24.10 | 24.46 | 24.03 | 24.31 | 1,181,740 | +0.13(+0.53%) |
Jan 09, 2019 | 23.98 | 24.23 | 23.69 | 24.18 | 1,342,308 | +0.20(+0.83%) |
Jan 08, 2019 | 23.65 | 24.02 | 23.55 | 23.98 | 1,998,315 | +0.40(+1.72%) |
Jan 07, 2019 | 23.45 | 23.68 | 23.42 | 23.58 | 1,844,080 | +0.18(+0.76%) |
Jan 04, 2019 | 23.07 | 23.67 | 23.07 | 23.40 | 1,795,269 | +0.38(+1.63%) |
Jan 03, 2019 | 22.84 | 23.26 | 22.84 | 23.03 | 2,070,249 | +0.18(+0.81%) |
Jan 02, 2019 | 22.68 | 22.94 | 22.45 | 22.84 | 1,949,589 | -0.09(-0.40%) |
Dec 31, 2018 | 23.06 | 23.14 | 22.46 | 22.93 | 2,742,002 | +0.06(+0.25%) |
Dec 28, 2018 | 22.98 | 23.09 | 22.72 | 22.88 | 2,668,179 | +0.11(+0.47%) |
Dec 27, 2018 | 22.82 | 22.86 | 22.20 | 22.77 | 1,520,513 | -0.18(-0.80%) |
Dec 26, 2018 | 22.52 | 22.97 | 22.14 | 22.96 | 1,867,566 | +0.58(+2.60%) |
Dec 24, 2018 | 23.23 | 23.34 | 22.37 | 22.37 | 997,168 | -0.91(-3.90%) |
Dec 21, 2018 | 23.65 | 24.01 | 23.20 | 23.28 | 2,493,625 | -0.23(-1.00%) |
Dec 20, 2018 | 23.67 | 23.92 | 23.26 | 23.52 | 5,754,760 | -0.22(-0.93%) |
Dec 19, 2018 | 24.03 | 24.27 | 23.72 | 23.74 | 2,323,817 | -0.29(-1.21%) |
Dec 18, 2018 | 23.91 | 24.20 | 23.80 | 24.03 | 1,641,917 | +0.18(+0.74%) |
Dec 17, 2018 | 24.77 | 24.88 | 23.79 | 23.85 | 1,959,417 | -0.89(-3.61%) |
Dec 14, 2018 | 24.47 | 24.95 | 24.35 | 24.74 | 2,846,537 | +0.32(+1.31%) |
Dec 13, 2018 | 24.21 | 24.54 | 24.13 | 24.42 | 2,610,657 | +0.35(+1.44%) |
Dec 12, 2018 | 24.41 | 24.41 | 24.04 | 24.08 | 3,946,369 | -0.10(-0.43%) |
Dec 11, 2018 | 24.17 | 24.29 | 23.98 | 24.18 | 2,463,147 | +0.20(+0.84%) |
Dec 10, 2018 | 24.16 | 24.16 | 23.62 | 23.98 | 2,347,253 | -0.18(-0.75%) |
Dec 07, 2018 | 24.29 | 24.37 | 24.03 | 24.16 | 2,135,488 | -0.11(-0.46%) |
Dec 06, 2018 | 23.59 | 24.30 | 23.44 | 24.27 | 3,243,049 | +0.58(+2.44%) |
Dec 04, 2018 | 24.17 | 24.29 | 23.66 | 23.69 | 2,012,187 | -0.47(-1.96%) |
Dec 03, 2018 | 24.12 | 24.18 | 23.89 | 24.17 | 1,703,911 | +0.21(+0.87%) |
Nov 30, 2018 | 23.85 | 24.04 | 23.78 | 23.96 | 2,476,505 | +0.08(+0.35%) |
Nov 29, 2018 | 23.60 | 23.94 | 23.39 | 23.87 | 3,046,566 | +0.29(+1.24%) |
Nov 28, 2018 | 23.35 | 23.67 | 23.32 | 23.58 | 1,835,324 | +0.25(+1.07%) |
Nov 27, 2018 | 23.21 | 23.60 | 23.19 | 23.33 | 1,801,423 | +0.09(+0.39%) |
Nov 26, 2018 | 23.21 | 23.53 | 23.14 | 23.24 | 1,778,053 | +0.12(+0.51%) |
Nov 23, 2018 | 23.20 | 23.28 | 23.04 | 23.12 | 393,757 | -0.06(-0.24%) |
Nov 21, 2018 | 23.18 | 23.18 | 23.18 | 0 | +0.10(+0.45%) | |
Nov 20, 2018 | 23.10 | 23.23 | 23.00 | 23.07 | 2,197,782 | -0.13(-0.54%) |
Nov 19, 2018 | 23.29 | 23.52 | 23.05 | 23.20 | 1,364,941 | -0.08(-0.36%) |
Nov 16, 2018 | 23.10 | 23.28 | 23.03 | 23.28 | 1,451,154 | +0.14(+0.60%) |
Nov 15, 2018 | 22.93 | 23.29 | 22.88 | 23.14 | 3,580,759 | +0.08(+0.33%) |
Nov 14, 2018 | 22.99 | 23.11 | 22.89 | 23.07 | 3,393,695 | +0.13(+0.55%) |
Nov 13, 2018 | 22.96 | 23.23 | 22.86 | 22.94 | 1,523,663 | +0.10(+0.46%) |
Nov 12, 2018 | 23.27 | 23.47 | 22.81 | 22.84 | 1,698,615 | -0.47(-2.00%) |
Nov 09, 2018 | 23.64 | 23.71 | 23.20 | 23.30 | 2,121,835 | -0.34(-1.44%) |
Nov 08, 2018 | 23.52 | 23.72 | 23.44 | 23.65 | 1,547,049 | +0.13(+0.53%) |
Nov 07, 2018 | 23.58 | 23.61 | 23.35 | 23.52 | 1,337,419 | +0.07(+0.30%) |
Nov 06, 2018 | 23.46 | 23.60 | 23.30 | 23.45 | 1,023,140 | +0.10(+0.45%) |
Nov 05, 2018 | 23.46 | 23.69 | 23.32 | 23.35 | 1,393,887 | -0.01(-0.06%) |
Nov 02, 2018 | 23.07 | 23.37 | 22.94 | 23.36 | 1,836,864 | +0.33(+1.42%) |
Nov 01, 2018 | 23.30 | 23.52 | 22.94 | 23.03 | 2,726,427 | -0.41(-1.75%) |
Oct 31, 2018 | 23.46 | 23.65 | 23.24 | 23.44 | 2,043,485 | +0.07(+0.30%) |
Oct 30, 2018 | 23.20 | 23.66 | 23.06 | 23.37 | 2,080,494 | +0.17(+0.75%) |
Oct 29, 2018 | 23.32 | 23.72 | 23.11 | 23.20 | 2,224,132 | -0.06(-0.27%) |
Oct 26, 2018 | 23.73 | 23.80 | 23.15 | 23.26 | 1,497,428 | -0.50(-2.11%) |
Oct 25, 2018 | 23.58 | 23.88 | 23.39 | 23.76 | 1,993,410 | +0.29(+1.25%) |
Oct 24, 2018 | 23.41 | 23.64 | 23.37 | 23.47 | 2,373,738 | +0.07(+0.30%) |
Oct 23, 2018 | 23.57 | 23.70 | 23.23 | 23.40 | 2,894,138 | -0.29(-1.23%) |
Oct 22, 2018 | 24.32 | 24.35 | 23.69 | 23.69 | 1,352,508 | -0.35(-1.48%) |
Oct 19, 2018 | 24.08 | 24.26 | 24.02 | 24.05 | 1,646,740 | -0.08(-0.32%) |
Oct 18, 2018 | 24.15 | 24.33 | 24.09 | 24.13 | 1,079,686 | -0.01(-0.06%) |
Oct 17, 2018 | 24.11 | 24.19 | 23.87 | 24.14 | 1,115,996 | +0.06(+0.23%) |
Oct 16, 2018 | 23.72 | 24.14 | 23.62 | 24.08 | 1,422,062 | +0.42(+1.79%) |
Oct 15, 2018 | 23.67 | 23.86 | 23.64 | 23.66 | 1,331,821 | -0.07(-0.29%) |
Oct 12, 2018 | 23.85 | 24.00 | 23.60 | 23.73 | 1,259,593 | +0.03(+0.12%) |
Oct 11, 2018 | 24.08 | 24.17 | 23.57 | 23.70 | 1,899,591 | -0.33(-1.36%) |
Oct 10, 2018 | 24.20 | 24.37 | 24.03 | 24.03 | 1,639,998 | -0.24(-0.98%) |
Oct 09, 2018 | 24.36 | 24.38 | 24.13 | 24.26 | 1,096,857 | -0.03(-0.11%) |
Oct 08, 2018 | 24.06 | 24.35 | 24.03 | 24.29 | 1,684,845 | +0.21(+0.87%) |
Oct 05, 2018 | 24.34 | 24.40 | 24.04 | 24.08 | 1,635,962 | -0.23(-0.94%) |
Oct 04, 2018 | 24.48 | 24.48 | 24.14 | 24.31 | 1,166,677 | -0.20(-0.82%) |
Oct 03, 2018 | 24.64 | 24.79 | 24.31 | 24.52 | 1,903,093 | -0.08(-0.34%) |
Oct 02, 2018 | 24.55 | 24.67 | 24.46 | 24.60 | 1,609,402 | +0.13(+0.51%) |
Oct 01, 2018 | 24.60 | 24.63 | 24.35 | 24.47 | 1,439,804 | -0.06(-0.23%) |
Sep 28, 2018 | 24.10 | 24.54 | 24.10 | 24.53 | 1,731,958 | +0.45(+1.85%) |
Sep 27, 2018 | 24.24 | 24.35 | 23.94 | 24.08 | 1,445,999 | -0.18(-0.75%) |
Sep 26, 2018 | 23.90 | 24.48 | 23.85 | 24.26 | 3,518,186 | +0.41(+1.72%) |
Sep 25, 2018 | 23.77 | 24.03 | 23.75 | 23.85 | 1,842,091 | +0.03(+0.12%) |
Sep 24, 2018 | 24.07 | 24.15 | 23.69 | 23.83 | 1,296,737 | -0.22(-0.93%) |
Sep 21, 2018 | 24.05 | 24.41 | 24.00 | 24.05 | 1,702,211 | -0.02(-0.09%) |
Sep 20, 2018 | 23.87 | 24.09 | 23.81 | 24.07 | 1,493,227 | +0.20(+0.85%) |
Sep 19, 2018 | 24.26 | 24.33 | 23.76 | 23.87 | 3,107,967 | -0.34(-1.41%) |
Sep 18, 2018 | 24.36 | 24.42 | 24.08 | 24.21 | 1,976,333 | -0.17(-0.69%) |
Sep 17, 2018 | 24.14 | 24.40 | 24.11 | 24.38 | 2,818,643 | +0.26(+1.07%) |
Sep 14, 2018 | 24.10 | 24.20 | 23.93 | 24.12 | 2,028,713 | +0.03(+0.14%) |
Sep 13, 2018 | 24.12 | 24.27 | 24.04 | 24.08 | 1,535,036 | +0.08(+0.35%) |
Sep 12, 2018 | 24.09 | 24.10 | 23.94 | 24.00 | 2,047,572 | -0.05(-0.20%) |
Sep 11, 2018 | 24.12 | 24.31 | 24.01 | 24.05 | 1,229,748 | -0.13(-0.55%) |
Sep 10, 2018 | 23.94 | 24.26 | 23.93 | 24.18 | 2,058,476 | +0.18(+0.75%) |
Sep 07, 2018 | 24.13 | 24.27 | 23.88 | 24.00 | 1,922,514 | -0.19(-0.78%) |
Sep 06, 2018 | 24.41 | 24.58 | 24.19 | 24.19 | 1,074,160 | -0.16(-0.66%) |
Sep 05, 2018 | 24.28 | 24.44 | 24.07 | 24.35 | 1,821,522 | +0.01(+0.06%) |
Sep 04, 2018 | 24.39 | 24.59 | 24.23 | 24.33 | 1,310,537 | -0.13(-0.53%) |
Aug 31, 2018 | 24.46 | 24.46 | 24.46 | 0 | -0.05(-0.20%) | |
Aug 30, 2018 | 24.78 | 24.78 | 24.44 | 24.51 | 907,737 | -0.22(-0.88%) |
Aug 29, 2018 | 24.67 | 24.86 | 24.64 | 24.73 | 1,025,468 | +0.10(+0.39%) |
Aug 28, 2018 | 24.39 | 24.64 | 24.38 | 24.64 | 1,459,594 | +0.27(+1.09%) |
Aug 27, 2018 | 24.43 | 24.55 | 24.32 | 24.37 | 845,645 | -0.05(-0.22%) |
Aug 24, 2018 | 24.29 | 24.46 | 24.20 | 24.42 | 861,967 | +0.16(+0.65%) |
Aug 23, 2018 | 24.20 | 24.31 | 24.06 | 24.27 | 1,727,715 | +0.02(+0.08%) |
Aug 22, 2018 | 24.24 | 24.26 | 24.10 | 24.25 | 1,265,282 | +0.05(+0.20%) |
Aug 21, 2018 | 24.16 | 24.27 | 24.12 | 24.20 | 1,054,570 | +0.01(+0.06%) |
Aug 20, 2018 | 24.31 | 24.39 | 24.17 | 24.18 | 870,985 | -0.04(-0.17%) |
Aug 17, 2018 | 23.97 | 24.30 | 23.96 | 24.23 | 1,362,587 | +0.27(+1.11%) |
Aug 16, 2018 | 23.94 | 24.07 | 23.88 | 23.96 | 1,674,923 | +0.01(+0.06%) |
Aug 15, 2018 | 23.81 | 23.99 | 23.71 | 23.94 | 1,764,871 | +0.13(+0.55%) |
Aug 14, 2018 | 23.94 | 24.11 | 23.77 | 23.82 | 2,024,484 | +0.01(+0.06%) |
Aug 13, 2018 | 23.65 | 23.82 | 23.59 | 23.80 | 1,010,569 | +0.13(+0.55%) |
Aug 10, 2018 | 23.72 | 23.88 | 23.66 | 23.67 | 986,025 | -0.06(-0.26%) |
Aug 09, 2018 | 23.89 | 23.97 | 23.71 | 23.73 | 1,847,241 | -0.18(-0.74%) |
Aug 08, 2018 | 23.89 | 24.03 | 23.71 | 23.91 | 2,701,083 | +0.12(+0.52%) |
Aug 07, 2018 | 24.11 | 24.19 | 23.69 | 23.79 | 4,605,200 | -0.31(-1.28%) |
Aug 06, 2018 | 24.07 | 24.17 | 23.94 | 24.10 | 2,686,429 | +0.03(+0.14%) |
Aug 03, 2018 | 24.15 | 24.18 | 24.05 | 24.06 | 2,460,236 | -0.03(-0.14%) |
Aug 02, 2018 | 24.12 | 24.40 | 23.96 | 24.10 | 2,343,064 | -0.12(-0.51%) |
Aug 01, 2018 | 24.61 | 24.84 | 23.97 | 24.22 | 3,644,394 | -0.61(-2.45%) |
Jul 31, 2018 | 24.74 | 25.13 | 24.71 | 24.83 | 3,320,780 | +0.06(+0.25%) |
Jul 30, 2018 | 24.77 | 24.87 | 24.49 | 24.77 | 1,947,934 | +0.09(+0.36%) |
Jul 27, 2018 | 24.94 | 24.94 | 24.63 | 24.68 | 1,321,917 | -0.19(-0.77%) |
Jul 26, 2018 | 25.06 | 25.27 | 24.81 | 24.87 | 2,226,913 | -0.18(-0.71%) |
Jul 25, 2018 | 24.84 | 25.09 | 24.83 | 25.05 | 1,603,349 | +0.20(+0.80%) |
Jul 24, 2018 | 25.12 | 25.20 | 24.77 | 24.85 | 2,442,808 | +0.18(+0.75%) |
Jul 23, 2018 | 24.90 | 24.90 | 24.58 | 24.66 | 1,393,855 | -0.25(-1.02%) |
Jul 20, 2018 | 25.00 | 25.03 | 24.71 | 24.92 | 1,570,817 | -0.09(-0.36%) |
Jul 19, 2018 | 24.65 | 25.18 | 24.65 | 25.00 | 2,341,614 | +0.30(+1.22%) |
Jul 18, 2018 | 24.68 | 24.74 | 24.49 | 24.70 | 2,376,081 | +0.08(+0.33%) |
Jul 17, 2018 | 24.63 | 24.75 | 24.42 | 24.62 | 1,355,085 | +0.04(+0.17%) |
Jul 16, 2018 | 24.71 | 24.75 | 24.57 | 24.58 | 765,727 | -0.14(-0.55%) |
Jul 13, 2018 | 24.65 | 24.84 | 24.63 | 24.72 | 1,081,763 | +0.07(+0.28%) |
Jul 12, 2018 | 24.78 | 24.44 | 24.65 | 1,280,155 | +0.08(+0.33%) | |
Jul 11, 2018 | 24.54 | 24.70 | 24.50 | 24.57 | 770,653 | +0.02(+0.08%) |
Jul 10, 2018 | 24.53 | 24.57 | 24.44 | 24.55 | 4,776,060 | +0.02(+0.08%) |
Jul 09, 2018 | 24.67 | 24.77 | 24.49 | 24.53 | 1,600,038 | -0.11(-0.44%) |
Jul 06, 2018 | 24.64 | 24.70 | 24.57 | 24.64 | 1,362,586 | +0.03(+0.14%) |
Jul 05, 2018 | 24.41 | 24.61 | 24.29 | 24.60 | 881,275 | +0.28(+1.15%) |
Jul 03, 2018 | 24.32 | 24.32 | 24.32 | 0 | +0.23(+0.94%) | |
Jul 02, 2018 | 24.53 | 24.89 | 23.97 | 24.10 | 2,049,748 | -0.38(-1.54%) |
Jun 29, 2018 | 24.67 | 24.28 | 24.47 | 2,531,989 | -0.05(-0.19%) | |
Jun 28, 2018 | 24.33 | 24.53 | 24.22 | 24.52 | 1,784,419 | +0.27(+1.10%) |
Jun 27, 2018 | 24.77 | 24.86 | 24.25 | 24.25 | 2,136,022 | -0.49(-1.99%) |
Jun 26, 2018 | 24.48 | 24.77 | 24.46 | 24.74 | 3,590,296 | +0.34(+1.40%) |
Jun 25, 2018 | 24.17 | 24.47 | 24.17 | 24.40 | 2,515,256 | +0.23(+0.93%) |
Jun 22, 2018 | 24.11 | 24.25 | 24.01 | 24.18 | 2,894,744 | +0.12(+0.51%) |
Jun 21, 2018 | 24.11 | 24.17 | 24.01 | 24.05 | 1,469,480 | -0.07(-0.28%) |
Jun 20, 2018 | 24.01 | 24.19 | 23.99 | 24.12 | 1,547,268 | +0.18(+0.77%) |
Jun 19, 2018 | 23.95 | 24.06 | 23.89 | 23.94 | 2,119,441 | -0.08(-0.34%) |
Jun 18, 2018 | 23.99 | 24.04 | 23.84 | 24.02 | 1,505,065 | -0.01(-0.06%) |
Jun 15, 2018 | 24.09 | 23.96 | 24.03 | 2,135,498 | -0.05(-0.23%) | |
Jun 14, 2018 | 23.75 | 24.11 | 23.75 | 24.09 | 2,064,298 | +0.38(+1.59%) |
Jun 13, 2018 | 23.87 | 23.92 | 23.54 | 23.71 | 3,183,801 | -0.17(-0.73%) |
Jun 12, 2018 | 23.56 | 23.93 | 23.56 | 23.89 | 2,111,269 | +0.32(+1.37%) |
Jun 11, 2018 | 23.73 | 24.03 | 23.52 | 23.56 | 1,472,231 | -0.05(-0.23%) |
Jun 08, 2018 | 23.71 | 24.72 | 23.57 | 23.62 | 1,821,777 | -0.07(-0.28%) |
Jun 07, 2018 | 23.78 | 23.81 | 23.52 | 23.69 | 2,030,507 | -0.05(-0.23%) |
Jun 06, 2018 | 23.61 | 23.76 | 23.53 | 23.74 | 1,213,961 | +0.10(+0.43%) |
Jun 05, 2018 | 23.81 | 23.83 | 23.55 | 23.64 | 1,835,001 | -0.06(-0.25%) |
Jun 04, 2018 | 23.70 | 23.82 | 23.54 | 23.70 | 2,152,653 | +0.07(+0.28%) |