Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.79 | 28.02 | 27.72 | 27.92 | 4,293,762 | +0.35(+1.26%) |
Mar 28, 2019 | 27.28 | 27.64 | 27.23 | 27.58 | 2,828,162 | +0.34(+1.26%) |
Mar 27, 2019 | 27.11 | 27.29 | 26.90 | 27.23 | 2,573,724 | +0.17(+0.64%) |
Mar 26, 2019 | 27.02 | 27.08 | 26.80 | 27.06 | 2,139,511 | +0.18(+0.68%) |
Mar 25, 2019 | 26.82 | 27.03 | 26.73 | 26.88 | 2,569,832 | +0.09(+0.32%) |
Mar 22, 2019 | 27.56 | 27.70 | 26.77 | 26.79 | 3,916,066 | -0.95(-3.41%) |
Mar 21, 2019 | 27.16 | 27.78 | 27.04 | 27.74 | 2,835,368 | +0.54(+2.00%) |
Mar 20, 2019 | 27.12 | 27.45 | 26.95 | 27.19 | 4,336,255 | +0.00(+0.00%) |
Mar 19, 2019 | 27.55 | 27.63 | 27.05 | 27.19 | 3,493,755 | -0.23(-0.84%) |
Mar 18, 2019 | 27.07 | 27.44 | 27.07 | 27.42 | 3,012,699 | +0.38(+1.41%) |
Mar 15, 2019 | 26.99 | 27.22 | 26.93 | 27.04 | 6,309,140 | +0.04(+0.14%) |
Mar 14, 2019 | 27.16 | 27.20 | 26.87 | 27.00 | 3,238,729 | -0.21(-0.78%) |
Mar 13, 2019 | 27.01 | 27.27 | 26.99 | 27.22 | 3,831,593 | +0.22(+0.82%) |
Mar 12, 2019 | 26.88 | 27.08 | 26.73 | 26.99 | 3,134,506 | +0.20(+0.73%) |
Mar 11, 2019 | 26.67 | 26.83 | 26.66 | 26.80 | 3,870,256 | +0.13(+0.47%) |
Mar 08, 2019 | 26.53 | 26.75 | 26.30 | 26.67 | 4,342,816 | -0.04(-0.15%) |
Mar 07, 2019 | 26.89 | 26.93 | 26.49 | 26.71 | 4,972,715 | -0.22(-0.82%) |
Mar 06, 2019 | 26.87 | 27.07 | 26.85 | 26.93 | 3,106,503 | +0.03(+0.10%) |
Mar 05, 2019 | 27.22 | 27.22 | 26.89 | 26.91 | 3,534,811 | -0.30(-1.09%) |
Mar 04, 2019 | 27.02 | 27.22 | 26.81 | 27.20 | 5,063,590 | +0.18(+0.67%) |
Mar 01, 2019 | 27.52 | 27.63 | 26.83 | 27.02 | 6,422,449 | -0.31(-1.13%) |
Feb 28, 2019 | 27.57 | 27.57 | 27.29 | 27.33 | 4,374,200 | -0.25(-0.91%) |
Feb 27, 2019 | 27.15 | 27.67 | 27.00 | 27.58 | 4,755,180 | +0.31(+1.13%) |
Feb 26, 2019 | 27.32 | 27.51 | 27.24 | 27.27 | 3,358,355 | -0.04(-0.14%) |
Feb 25, 2019 | 27.35 | 27.36 | 27.21 | 27.31 | 2,610,250 | +0.10(+0.38%) |
Feb 22, 2019 | 27.27 | 27.36 | 27.12 | 27.21 | 2,969,291 | +0.09(+0.34%) |
Feb 21, 2019 | 26.97 | 27.28 | 26.92 | 27.12 | 4,359,817 | +0.15(+0.56%) |
Feb 20, 2019 | 27.11 | 27.17 | 26.80 | 26.96 | 5,499,901 | -0.16(-0.58%) |
Feb 19, 2019 | 27.22 | 27.30 | 27.06 | 27.12 | 6,169,980 | -0.22(-0.81%) |
Feb 15, 2019 | 27.33 | 27.42 | 27.13 | 27.34 | 4,119,653 | +0.26(+0.96%) |
Feb 14, 2019 | 27.19 | 27.32 | 26.93 | 27.08 | 4,713,097 | -0.28(-1.02%) |
Feb 13, 2019 | 27.36 | 27.48 | 27.19 | 27.36 | 4,732,106 | +0.07(+0.24%) |
Feb 12, 2019 | 26.72 | 27.38 | 26.72 | 27.29 | 7,404,225 | +0.43(+1.60%) |
Feb 11, 2019 | 26.47 | 26.88 | 26.47 | 26.86 | 5,551,129 | +0.52(+1.96%) |
Feb 08, 2019 | 26.22 | 26.45 | 25.97 | 26.35 | 6,149,771 | -0.03(-0.12%) |
Feb 07, 2019 | 26.56 | 26.72 | 26.17 | 26.38 | 6,911,230 | -0.33(-1.25%) |
Feb 06, 2019 | 26.64 | 26.97 | 26.58 | 26.71 | 4,896,261 | -0.04(-0.16%) |
Feb 05, 2019 | 26.07 | 26.77 | 26.07 | 26.76 | 4,315,468 | +0.09(+0.33%) |
Feb 04, 2019 | 26.37 | 26.67 | 26.21 | 26.67 | 4,333,404 | +0.38(+1.44%) |
Feb 01, 2019 | 26.37 | 26.57 | 26.07 | 26.29 | 6,597,709 | +0.04(+0.15%) |
Jan 31, 2019 | 26.11 | 26.43 | 25.97 | 26.25 | 20,214,164 | +0.12(+0.45%) |
Jan 30, 2019 | 26.00 | 26.28 | 25.76 | 26.14 | 5,215,983 | +0.28(+1.09%) |
Jan 29, 2019 | 25.69 | 25.99 | 25.61 | 25.85 | 5,522,657 | +0.25(+0.98%) |
Jan 28, 2019 | 25.35 | 25.74 | 25.17 | 25.60 | 8,825,784 | -0.06(-0.24%) |
Jan 25, 2019 | 25.56 | 25.77 | 25.48 | 25.66 | 5,948,996 | +0.31(+1.22%) |
Jan 24, 2019 | 25.41 | 25.53 | 25.16 | 25.35 | 7,521,124 | -0.04(-0.15%) |
Jan 23, 2019 | 25.20 | 25.77 | 25.16 | 25.39 | 6,875,581 | -0.09(-0.34%) |
Jan 22, 2019 | 25.31 | 25.72 | 25.30 | 25.48 | 10,972,574 | -0.11(-0.42%) |
Jan 18, 2019 | 25.00 | 25.60 | 24.84 | 25.59 | 11,792,216 | +0.87(+3.51%) |
Jan 17, 2019 | 23.90 | 24.83 | 23.66 | 24.72 | 14,756,309 | +1.39(+5.95%) |
Jan 16, 2019 | 23.60 | 23.79 | 23.29 | 23.33 | 8,794,902 | -0.20(-0.86%) |
Jan 15, 2019 | 23.31 | 23.68 | 23.28 | 23.53 | 5,210,746 | +0.22(+0.96%) |
Jan 14, 2019 | 23.49 | 23.65 | 23.30 | 23.31 | 5,794,474 | -0.33(-1.40%) |
Jan 11, 2019 | 23.40 | 23.70 | 23.36 | 23.64 | 3,807,023 | +0.16(+0.66%) |
Jan 10, 2019 | 23.07 | 23.54 | 22.99 | 23.49 | 4,562,065 | +0.25(+1.09%) |
Jan 09, 2019 | 23.32 | 23.57 | 22.96 | 23.23 | 6,537,686 | +0.06(+0.28%) |
Jan 08, 2019 | 22.81 | 23.19 | 22.46 | 23.17 | 6,045,522 | +0.59(+2.60%) |
Jan 07, 2019 | 22.21 | 22.87 | 22.07 | 22.58 | 8,345,308 | +0.16(+0.73%) |
Jan 04, 2019 | 21.95 | 22.58 | 21.85 | 22.42 | 5,215,288 | +0.88(+4.10%) |
Jan 03, 2019 | 21.96 | 22.16 | 21.42 | 21.53 | 8,048,955 | -0.63(-2.84%) |
Jan 02, 2019 | 22.12 | 22.49 | 21.91 | 22.16 | 6,822,937 | -0.38(-1.68%) |
Dec 31, 2018 | 22.56 | 22.73 | 22.27 | 22.54 | 4,495,730 | +0.10(+0.44%) |
Dec 28, 2018 | 22.53 | 22.74 | 22.29 | 22.44 | 4,105,795 | -0.03(-0.13%) |
Dec 27, 2018 | 21.89 | 22.47 | 21.67 | 22.47 | 4,282,505 | +0.23(+1.03%) |
Dec 26, 2018 | 21.43 | 22.26 | 21.21 | 22.24 | 6,505,712 | +0.97(+4.54%) |
Dec 24, 2018 | 21.66 | 21.73 | 21.26 | 21.28 | 3,270,486 | -0.46(-2.12%) |
Dec 21, 2018 | 21.97 | 22.39 | 21.64 | 21.74 | 10,723,550 | -0.06(-0.28%) |
Dec 20, 2018 | 22.07 | 22.28 | 21.55 | 21.80 | 7,758,949 | -0.39(-1.77%) |
Dec 19, 2018 | 22.60 | 22.90 | 22.02 | 22.19 | 8,071,706 | -0.33(-1.46%) |
Dec 18, 2018 | 22.99 | 23.11 | 22.34 | 22.52 | 7,234,152 | -0.31(-1.38%) |
Dec 17, 2018 | 23.21 | 23.37 | 22.65 | 22.84 | 7,342,276 | -0.39(-1.67%) |
Dec 14, 2018 | 23.31 | 23.66 | 23.19 | 23.22 | 4,712,386 | -0.37(-1.57%) |
Dec 13, 2018 | 23.81 | 23.88 | 23.40 | 23.59 | 4,797,320 | -0.02(-0.07%) |
Dec 12, 2018 | 24.09 | 24.29 | 23.59 | 23.61 | 5,033,863 | -0.05(-0.22%) |
Dec 11, 2018 | 23.91 | 24.07 | 23.46 | 23.66 | 4,266,759 | +0.12(+0.49%) |
Dec 10, 2018 | 23.87 | 24.20 | 23.10 | 23.55 | 7,629,403 | -0.27(-1.14%) |
Dec 07, 2018 | 24.60 | 24.88 | 23.76 | 23.82 | 7,552,344 | -0.88(-3.58%) |
Dec 06, 2018 | 24.32 | 24.72 | 23.90 | 24.70 | 6,503,399 | +0.01(+0.05%) |
Dec 04, 2018 | 25.27 | 25.71 | 24.61 | 24.69 | 8,915,376 | -1.06(-4.12%) |
Dec 03, 2018 | 25.87 | 26.06 | 25.27 | 25.75 | 7,308,643 | +0.20(+0.79%) |
Nov 30, 2018 | 25.63 | 25.77 | 25.28 | 25.55 | 7,150,811 | +0.00(+0.00%) |
Nov 29, 2018 | 25.39 | 25.80 | 25.28 | 25.55 | 5,695,710 | +0.08(+0.32%) |
Nov 28, 2018 | 24.75 | 25.47 | 24.37 | 25.46 | 10,942,962 | +0.75(+3.04%) |
Nov 27, 2018 | 24.66 | 24.85 | 24.55 | 24.71 | 8,032,425 | -0.13(-0.52%) |
Nov 26, 2018 | 24.36 | 24.87 | 24.23 | 24.84 | 7,152,688 | +0.76(+3.17%) |
Nov 23, 2018 | 24.07 | 24.32 | 23.88 | 24.08 | 2,892,382 | -0.38(-1.53%) |
Nov 21, 2018 | 24.46 | 24.46 | 24.46 | 0 | +0.58(+2.44%) | |
Nov 20, 2018 | 24.59 | 24.77 | 23.72 | 23.87 | 9,971,540 | -0.91(-3.65%) |
Nov 19, 2018 | 24.80 | 25.13 | 24.71 | 24.78 | 14,330,030 | -0.03(-0.12%) |
Nov 16, 2018 | 24.61 | 24.97 | 24.46 | 24.81 | 12,814,026 | +0.23(+0.95%) |
Nov 15, 2018 | 23.93 | 24.67 | 23.50 | 24.58 | 9,818,985 | +0.50(+2.06%) |
Nov 14, 2018 | 23.80 | 24.39 | 23.69 | 24.08 | 13,059,738 | +0.50(+2.10%) |
Nov 13, 2018 | 23.39 | 23.75 | 23.37 | 23.59 | 6,466,408 | +0.25(+1.09%) |
Nov 12, 2018 | 23.63 | 23.65 | 23.27 | 23.33 | 9,283,104 | -0.28(-1.17%) |
Nov 09, 2018 | 23.54 | 23.78 | 23.32 | 23.61 | 9,508,049 | -0.16(-0.67%) |
Nov 08, 2018 | 23.57 | 23.81 | 23.47 | 23.77 | 6,724,442 | +0.19(+0.80%) |
Nov 07, 2018 | 23.29 | 23.61 | 23.14 | 23.58 | 5,623,216 | +0.51(+2.22%) |
Nov 06, 2018 | 22.63 | 23.14 | 22.59 | 23.06 | 5,070,166 | +0.37(+1.63%) |
Nov 05, 2018 | 22.74 | 22.86 | 22.55 | 22.69 | 6,714,094 | -0.05(-0.23%) |
Nov 02, 2018 | 22.49 | 22.80 | 22.46 | 22.74 | 7,466,053 | +0.41(+1.83%) |
Nov 01, 2018 | 22.26 | 22.40 | 21.85 | 22.34 | 6,106,700 | +0.17(+0.78%) |
Oct 31, 2018 | 22.34 | 22.43 | 22.07 | 22.16 | 7,394,102 | +0.04(+0.18%) |
Oct 30, 2018 | 21.38 | 22.16 | 21.29 | 22.12 | 7,467,338 | +0.90(+4.22%) |
Oct 29, 2018 | 21.54 | 21.70 | 20.97 | 21.23 | 6,918,725 | -0.05(-0.22%) |
Oct 26, 2018 | 20.90 | 21.62 | 20.70 | 21.27 | 8,145,713 | +0.02(+0.08%) |
Oct 25, 2018 | 21.20 | 21.45 | 21.09 | 21.26 | 6,374,623 | +0.28(+1.34%) |
Oct 24, 2018 | 21.68 | 21.76 | 20.94 | 20.98 | 8,142,377 | -0.74(-3.41%) |
Oct 23, 2018 | 21.77 | 21.99 | 21.39 | 21.72 | 7,590,143 | -0.33(-1.49%) |
Oct 22, 2018 | 22.35 | 22.51 | 21.87 | 22.05 | 7,668,000 | -0.20(-0.88%) |
Oct 19, 2018 | 22.48 | 22.67 | 22.10 | 22.24 | 6,164,083 | -0.23(-1.03%) |
Oct 18, 2018 | 22.48 | 22.80 | 22.21 | 22.47 | 8,778,445 | -0.05(-0.21%) |
Oct 17, 2018 | 22.65 | 22.71 | 22.29 | 22.52 | 4,918,167 | -0.13(-0.57%) |
Oct 16, 2018 | 22.08 | 22.72 | 21.78 | 22.65 | 12,712,204 | +0.12(+0.53%) |
Oct 15, 2018 | 22.22 | 22.70 | 22.22 | 22.53 | 7,621,581 | +0.26(+1.15%) |
Oct 12, 2018 | 22.27 | 22.33 | 21.77 | 22.27 | 11,611,629 | +0.35(+1.60%) |
Oct 11, 2018 | 22.08 | 22.70 | 21.70 | 21.92 | 15,577,014 | -0.18(-0.81%) |
Oct 10, 2018 | 22.54 | 23.61 | 22.02 | 22.10 | 31,098,258 | -1.70(-7.13%) |
Oct 09, 2018 | 24.29 | 24.39 | 23.80 | 23.80 | 12,724,610 | -0.44(-1.84%) |
Oct 08, 2018 | 24.06 | 24.41 | 23.80 | 24.25 | 10,449,559 | +0.08(+0.34%) |
Oct 05, 2018 | 24.32 | 24.48 | 23.92 | 24.16 | 7,524,683 | -0.13(-0.53%) |
Oct 04, 2018 | 24.75 | 24.95 | 24.03 | 24.29 | 8,789,334 | -0.55(-2.22%) |
Oct 03, 2018 | 24.81 | 25.12 | 24.78 | 24.84 | 5,540,759 | +0.09(+0.38%) |
Oct 02, 2018 | 24.75 | 25.01 | 24.64 | 24.75 | 5,023,252 | -0.04(-0.16%) |
Oct 01, 2018 | 24.99 | 25.09 | 24.63 | 24.79 | 4,551,869 | -0.03(-0.12%) |
Sep 28, 2018 | 24.81 | 24.90 | 24.67 | 24.82 | 5,714,290 | -0.02(-0.09%) |
Sep 27, 2018 | 24.80 | 25.13 | 24.68 | 24.84 | 3,656,507 | +0.13(+0.52%) |
Sep 26, 2018 | 24.92 | 24.96 | 24.67 | 24.71 | 3,103,874 | -0.09(-0.38%) |
Sep 25, 2018 | 24.71 | 24.87 | 24.54 | 24.81 | 3,216,528 | +0.12(+0.50%) |
Sep 24, 2018 | 25.03 | 25.10 | 24.37 | 24.68 | 5,131,375 | -0.51(-2.04%) |
Sep 21, 2018 | 25.26 | 25.45 | 25.12 | 25.19 | 5,605,815 | +0.08(+0.32%) |
Sep 20, 2018 | 25.00 | 25.16 | 24.88 | 25.11 | 3,342,608 | +0.21(+0.84%) |
Sep 19, 2018 | 24.81 | 25.09 | 24.79 | 24.90 | 3,862,593 | +0.06(+0.24%) |
Sep 18, 2018 | 24.68 | 24.95 | 24.33 | 24.84 | 4,594,669 | +0.16(+0.64%) |
Sep 17, 2018 | 24.70 | 24.89 | 24.47 | 24.69 | 5,121,680 | -0.02(-0.09%) |
Sep 14, 2018 | 25.27 | 25.40 | 24.57 | 24.71 | 7,761,269 | -0.53(-2.10%) |
Sep 13, 2018 | 25.31 | 25.32 | 25.13 | 25.24 | 2,676,222 | +0.10(+0.41%) |
Sep 12, 2018 | 25.25 | 25.25 | 24.87 | 25.13 | 3,448,828 | -0.15(-0.61%) |
Sep 11, 2018 | 24.92 | 25.47 | 24.83 | 25.29 | 5,256,707 | +0.41(+1.63%) |
Sep 10, 2018 | 24.56 | 24.98 | 24.47 | 24.88 | 4,781,441 | +0.41(+1.70%) |
Sep 07, 2018 | 25.20 | 25.20 | 24.28 | 24.47 | 8,947,470 | -0.77(-3.07%) |
Sep 06, 2018 | 25.27 | 25.42 | 25.01 | 25.24 | 4,423,998 | -0.03(-0.14%) |
Sep 05, 2018 | 25.20 | 25.43 | 25.09 | 25.28 | 3,680,743 | +0.02(+0.08%) |
Sep 04, 2018 | 24.83 | 25.46 | 24.83 | 25.25 | 6,395,532 | +0.29(+1.17%) |
Aug 31, 2018 | 24.96 | 24.96 | 24.96 | 0 | +0.08(+0.33%) | |
Aug 30, 2018 | 25.08 | 25.27 | 24.75 | 24.88 | 4,602,711 | -0.27(-1.09%) |
Aug 29, 2018 | 25.14 | 25.30 | 25.04 | 25.16 | 3,577,795 | +0.03(+0.10%) |
Aug 28, 2018 | 25.30 | 25.34 | 25.03 | 25.13 | 5,605,238 | -0.12(-0.46%) |
Aug 27, 2018 | 25.57 | 25.64 | 25.17 | 25.25 | 6,224,611 | -0.20(-0.77%) |
Aug 24, 2018 | 25.84 | 25.85 | 25.25 | 25.44 | 7,303,761 | -0.37(-1.44%) |
Aug 23, 2018 | 25.97 | 26.06 | 25.73 | 25.81 | 3,896,153 | -0.17(-0.64%) |
Aug 22, 2018 | 25.99 | 26.07 | 25.86 | 25.98 | 2,881,670 | -0.06(-0.21%) |
Aug 21, 2018 | 25.80 | 26.15 | 25.70 | 26.04 | 3,699,513 | +0.31(+1.21%) |
Aug 20, 2018 | 25.41 | 26.00 | 25.10 | 25.73 | 5,320,894 | +0.27(+1.06%) |
Aug 17, 2018 | 25.35 | 25.58 | 25.35 | 25.46 | 3,539,900 | +0.09(+0.34%) |
Aug 16, 2018 | 25.11 | 25.55 | 25.01 | 25.37 | 5,446,707 | +0.39(+1.54%) |
Aug 15, 2018 | 24.80 | 25.03 | 24.62 | 24.98 | 4,087,174 | +0.03(+0.12%) |
Aug 14, 2018 | 24.59 | 25.07 | 24.51 | 24.96 | 4,397,043 | +0.43(+1.74%) |
Aug 13, 2018 | 24.77 | 24.86 | 24.51 | 24.53 | 3,701,133 | -0.16(-0.64%) |
Aug 10, 2018 | 24.53 | 24.76 | 24.36 | 24.69 | 3,357,785 | +0.09(+0.35%) |
Aug 09, 2018 | 24.79 | 25.04 | 24.57 | 24.60 | 3,169,225 | -0.12(-0.48%) |
Aug 08, 2018 | 24.49 | 24.77 | 24.29 | 24.72 | 3,241,171 | +0.21(+0.87%) |
Aug 07, 2018 | 24.32 | 24.60 | 24.19 | 24.51 | 3,409,799 | +0.23(+0.95%) |
Aug 06, 2018 | 23.93 | 24.40 | 23.84 | 24.27 | 5,005,150 | +0.21(+0.87%) |
Aug 03, 2018 | 24.22 | 24.33 | 23.96 | 24.07 | 2,892,796 | -0.07(-0.28%) |
Aug 02, 2018 | 23.68 | 24.31 | 23.59 | 24.13 | 4,948,891 | +0.32(+1.35%) |
Aug 01, 2018 | 24.33 | 24.40 | 23.62 | 23.81 | 7,377,661 | -0.54(-2.21%) |
Jul 31, 2018 | 24.11 | 24.44 | 24.01 | 24.35 | 4,932,458 | +0.36(+1.52%) |
Jul 30, 2018 | 24.19 | 24.34 | 23.89 | 23.99 | 5,251,963 | -0.18(-0.76%) |
Jul 27, 2018 | 24.27 | 24.44 | 24.04 | 24.17 | 4,081,101 | -0.10(-0.42%) |
Jul 26, 2018 | 24.69 | 24.85 | 24.23 | 24.27 | 5,654,271 | -0.33(-1.34%) |
Jul 25, 2018 | 24.21 | 24.65 | 24.17 | 24.60 | 5,774,703 | +0.38(+1.59%) |
Jul 24, 2018 | 24.42 | 24.77 | 24.15 | 24.22 | 6,686,357 | -0.38(-1.53%) |
Jul 23, 2018 | 24.41 | 24.84 | 24.41 | 24.60 | 6,103,421 | +0.19(+0.77%) |
Jul 20, 2018 | 24.09 | 24.51 | 23.89 | 24.41 | 6,446,933 | +0.27(+1.13%) |
Jul 19, 2018 | 23.87 | 24.36 | 23.74 | 24.14 | 8,447,754 | +0.16(+0.67%) |
Jul 18, 2018 | 23.91 | 24.13 | 23.60 | 23.98 | 6,961,176 | +0.21(+0.89%) |
Jul 17, 2018 | 23.52 | 23.80 | 23.39 | 23.76 | 5,097,025 | +0.22(+0.92%) |
Jul 16, 2018 | 23.48 | 23.58 | 23.25 | 23.55 | 6,582,751 | +0.08(+0.34%) |
Jul 13, 2018 | 23.58 | 23.87 | 23.29 | 23.47 | 12,207,682 | -0.03(-0.14%) |
Jul 12, 2018 | 23.20 | 23.55 | 23.10 | 23.50 | 14,641,866 | +0.34(+1.49%) |
Jul 11, 2018 | 22.23 | 23.97 | 21.59 | 23.16 | 61,915,132 | +2.12(+10.05%) |
Jul 10, 2018 | 21.08 | 21.24 | 20.87 | 21.04 | 11,013,206 | -0.04(-0.18%) |
Jul 09, 2018 | 20.51 | 21.21 | 20.43 | 21.08 | 9,664,569 | +0.60(+2.92%) |
Jul 06, 2018 | 20.41 | 20.68 | 20.32 | 20.48 | 9,392,778 | +0.06(+0.27%) |
Jul 05, 2018 | 20.40 | 20.48 | 20.12 | 20.42 | 8,641,273 | +0.17(+0.82%) |
Jul 03, 2018 | 20.26 | 20.26 | 20.26 | 0 | -0.13(-0.65%) | |
Jul 02, 2018 | 20.22 | 20.54 | 20.20 | 20.39 | 8,616,047 | -0.06(-0.27%) |
Jun 29, 2018 | 20.78 | 21.07 | 20.43 | 20.45 | 9,687,949 | -0.26(-1.27%) |
Jun 28, 2018 | 20.74 | 21.09 | 20.52 | 20.71 | 6,614,500 | +0.02(+0.08%) |
Jun 27, 2018 | 20.83 | 21.25 | 20.68 | 20.69 | 6,407,820 | -0.30(-1.44%) |
Jun 26, 2018 | 21.27 | 21.36 | 20.93 | 20.99 | 5,328,801 | -0.18(-0.86%) |
Jun 25, 2018 | 21.35 | 21.40 | 21.02 | 21.18 | 5,713,281 | -0.31(-1.46%) |
Jun 22, 2018 | 21.70 | 21.91 | 21.41 | 21.49 | 6,034,510 | -0.12(-0.57%) |
Jun 21, 2018 | 22.38 | 22.38 | 21.53 | 21.61 | 7,382,622 | -0.80(-3.56%) |
Jun 20, 2018 | 22.22 | 22.43 | 22.11 | 22.41 | 3,527,174 | +0.27(+1.23%) |
Jun 19, 2018 | 22.05 | 22.25 | 22.00 | 22.14 | 4,442,244 | -0.11(-0.48%) |
Jun 18, 2018 | 22.22 | 22.43 | 22.16 | 22.25 | 4,098,993 | -0.14(-0.61%) |
Jun 15, 2018 | 22.43 | 22.43 | 22.38 | 7,165,036 | -0.04(-0.19%) | |
Jun 14, 2018 | 22.62 | 22.64 | 22.05 | 22.43 | 4,823,313 | -0.10(-0.43%) |
Jun 13, 2018 | 22.71 | 22.82 | 22.51 | 22.52 | 4,968,304 | -0.20(-0.86%) |
Jun 12, 2018 | 22.53 | 22.85 | 22.51 | 22.72 | 5,741,843 | +0.27(+1.21%) |
Jun 11, 2018 | 22.38 | 22.55 | 22.30 | 22.45 | 3,739,202 | +0.01(+0.04%) |
Jun 08, 2018 | 22.53 | 22.54 | 22.26 | 22.44 | 3,501,178 | -0.05(-0.23%) |
Jun 07, 2018 | 22.14 | 22.54 | 22.13 | 22.49 | 4,735,007 | +0.36(+1.63%) |
Jun 06, 2018 | 21.72 | 22.13 | 12,410,541 | -0.92(-4.00%) | ||
Jun 05, 2018 | 22.80 | 23.07 | 22.68 | 23.05 | 4,706,527 | +0.34(+1.48%) |
Jun 04, 2018 | 22.88 | 23.16 | 22.40 | 22.71 | 5,575,597 | -0.07(-0.30%) |
Jun 01, 2018 | 22.76 | 23.35 | 22.76 | 22.78 | 6,238,097 | +0.17(+0.75%) |
May 31, 2018 | 22.37 | 22.66 | 22.17 | 22.61 | 7,233,235 | +0.23(+1.04%) |
May 30, 2018 | 22.38 | 22.56 | 22.25 | 22.38 | 3,212,037 | +0.08(+0.34%) |
May 29, 2018 | 22.17 | 22.34 | 21.99 | 22.30 | 4,591,216 | +0.00(+0.00%) |
May 25, 2018 | 22.30 | 22.30 | 22.30 | 0 | -0.13(-0.57%) | |
May 24, 2018 | 22.32 | 22.48 | 22.08 | 22.43 | 3,404,503 | +0.10(+0.46%) |
May 23, 2018 | 22.22 | 22.34 | 22.02 | 22.33 | 3,288,601 | -0.06(-0.27%) |
May 22, 2018 | 22.88 | 22.91 | 22.35 | 22.39 | 4,969,882 | -0.45(-1.99%) |
May 21, 2018 | 22.50 | 22.93 | 22.43 | 22.84 | 4,767,726 | +0.43(+1.91%) |
May 18, 2018 | 22.50 | 22.57 | 22.07 | 22.41 | 5,615,976 | -0.05(-0.21%) |
May 17, 2018 | 22.46 | 22.71 | 21.99 | 22.46 | 4,634,783 | -0.06(-0.28%) |
May 16, 2018 | 22.26 | 22.71 | 22.17 | 22.52 | 4,826,961 | +0.22(+0.99%) |
May 15, 2018 | 21.87 | 22.32 | 21.70 | 22.30 | 5,725,292 | +0.31(+1.39%) |
May 14, 2018 | 22.00 | 22.03 | 21.81 | 22.00 | 2,903,829 | +0.00(+0.00%) |
May 11, 2018 | 21.85 | 22.23 | 21.82 | 22.00 | 4,208,016 | +0.19(+0.88%) |
May 10, 2018 | 21.95 | 22.00 | 21.66 | 21.80 | 4,475,153 | -0.08(-0.35%) |
May 09, 2018 | 21.92 | 22.06 | 21.61 | 21.88 | 4,839,645 | +0.09(+0.39%) |
May 08, 2018 | 21.71 | 21.88 | 21.62 | 21.80 | 2,469,184 | -0.04(-0.18%) |
May 07, 2018 | 21.53 | 21.89 | 21.46 | 21.83 | 5,796,596 | +0.32(+1.48%) |
May 04, 2018 | 20.84 | 21.66 | 20.73 | 21.52 | 5,470,925 | +0.49(+2.34%) |
May 03, 2018 | 20.81 | 21.13 | 20.47 | 21.02 | 7,699,178 | +0.14(+0.67%) |
May 02, 2018 | 20.95 | 21.31 | 20.87 | 20.88 | 6,230,674 | -0.09(-0.41%) |
May 01, 2018 | 21.25 | 21.36 | 20.54 | 20.97 | 7,168,075 | -0.27(-1.26%) |
Apr 30, 2018 | 21.69 | 21.72 | 21.15 | 21.24 | 5,878,812 | -0.44(-2.02%) |
Apr 27, 2018 | 21.09 | 21.73 | 21.08 | 21.67 | 7,718,816 | +0.49(+2.33%) |
Apr 26, 2018 | 21.07 | 21.26 | 20.73 | 21.18 | 9,019,154 | +0.12(+0.59%) |
Apr 25, 2018 | 20.79 | 21.12 | 20.66 | 21.06 | 5,201,437 | +0.20(+0.94%) |
Apr 24, 2018 | 21.42 | 21.50 | 20.61 | 20.86 | 6,299,705 | -0.38(-1.78%) |
Apr 23, 2018 | 21.29 | 21.52 | 21.07 | 21.24 | 4,645,288 | -0.05(-0.24%) |
Apr 20, 2018 | 21.27 | 21.37 | 20.97 | 21.29 | 6,531,682 | -0.04(-0.18%) |
Apr 19, 2018 | 21.51 | 21.64 | 20.87 | 21.33 | 8,967,133 | -0.04(-0.20%) |
Apr 18, 2018 | 21.37 | 21.65 | 21.32 | 21.37 | 10,199,617 | +0.06(+0.30%) |
Apr 17, 2018 | 21.50 | 21.50 | 21.23 | 21.31 | 6,395,610 | -0.06(-0.28%) |
Apr 16, 2018 | 21.29 | 21.43 | 21.17 | 21.37 | 9,753,738 | +0.25(+1.18%) |
Apr 13, 2018 | 21.45 | 21.46 | 21.01 | 21.12 | 10,177,100 | -0.27(-1.24%) |
Apr 12, 2018 | 21.66 | 21.72 | 21.28 | 21.38 | 17,939,562 | -0.14(-0.67%) |
Apr 11, 2018 | 21.76 | 22.14 | 20.98 | 21.53 | 28,772,772 | -1.42(-6.19%) |
Apr 10, 2018 | 22.96 | 23.18 | 22.85 | 22.95 | 9,827,311 | +0.32(+1.43%) |
Apr 09, 2018 | 22.84 | 22.97 | 22.61 | 22.62 | 7,530,954 | +0.00(+0.00%) |
Apr 06, 2018 | 23.25 | 23.42 | 22.34 | 22.62 | 6,679,105 | -0.82(-3.49%) |
Apr 05, 2018 | 23.28 | 23.63 | 23.16 | 23.44 | 6,086,966 | +0.30(+1.29%) |
Apr 04, 2018 | 22.64 | 23.20 | 22.41 | 23.14 | 5,520,559 | +0.25(+1.09%) |
Apr 03, 2018 | 22.61 | 22.91 | 22.46 | 22.89 | 5,219,373 | +0.46(+2.03%) |