Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.71 | 24.80 | 24.38 | 24.73 | 5,441,074 | -0.37(-1.48%) |
Apr 29, 2019 | 25.01 | 25.19 | 24.94 | 25.10 | 2,960,760 | +0.07(+0.30%) |
Apr 26, 2019 | 24.90 | 25.03 | 24.48 | 25.03 | 4,724,610 | +0.07(+0.30%) |
Apr 25, 2019 | 25.15 | 25.17 | 24.71 | 24.95 | 4,361,729 | +0.17(+0.68%) |
Apr 24, 2019 | 24.97 | 25.04 | 24.77 | 24.78 | 3,537,536 | -0.16(-0.64%) |
Apr 23, 2019 | 24.43 | 25.00 | 24.38 | 24.94 | 4,559,352 | +0.61(+2.52%) |
Apr 22, 2019 | 23.97 | 24.34 | 23.94 | 24.33 | 2,901,260 | +0.14(+0.59%) |
Apr 18, 2019 | 24.21 | 24.22 | 23.91 | 24.19 | 3,516,551 | +0.05(+0.22%) |
Apr 17, 2019 | 24.28 | 24.33 | 23.99 | 24.13 | 3,949,905 | +0.16(+0.67%) |
Apr 16, 2019 | 23.97 | 24.08 | 23.83 | 23.97 | 3,893,214 | +0.16(+0.68%) |
Apr 15, 2019 | 23.81 | 23.86 | 23.49 | 23.81 | 3,578,821 | +0.00(+0.01%) |
Apr 12, 2019 | 23.81 | 23.83 | 23.62 | 23.81 | 3,766,467 | +0.19(+0.82%) |
Apr 11, 2019 | 23.79 | 23.80 | 23.52 | 23.62 | 3,320,598 | -0.12(-0.49%) |
Apr 10, 2019 | 23.54 | 23.73 | 23.48 | 23.73 | 3,444,822 | +0.25(+1.08%) |
Apr 09, 2019 | 23.47 | 23.64 | 23.37 | 23.48 | 4,504,350 | -0.17(-0.70%) |
Apr 08, 2019 | 23.44 | 23.67 | 23.27 | 23.64 | 5,458,366 | +0.12(+0.52%) |
Apr 05, 2019 | 23.43 | 23.55 | 23.36 | 23.52 | 4,164,316 | +0.23(+0.98%) |
Apr 04, 2019 | 23.31 | 23.49 | 23.01 | 23.30 | 5,390,288 | -0.02(-0.08%) |
Apr 03, 2019 | 23.31 | 23.60 | 23.17 | 23.31 | 5,710,672 | +0.27(+1.15%) |
Apr 02, 2019 | 22.93 | 23.09 | 22.81 | 23.05 | 4,310,049 | +0.14(+0.62%) |
Apr 01, 2019 | 22.73 | 22.93 | 22.57 | 22.91 | 5,200,824 | +0.60(+2.68%) |
Mar 29, 2019 | 22.28 | 22.33 | 22.03 | 22.31 | 5,699,281 | +0.34(+1.57%) |
Mar 28, 2019 | 21.97 | 22.12 | 21.70 | 21.97 | 5,705,605 | +0.07(+0.32%) |
Mar 27, 2019 | 22.20 | 22.31 | 21.55 | 21.90 | 6,223,373 | -0.26(-1.19%) |
Mar 26, 2019 | 22.28 | 22.55 | 21.93 | 22.16 | 5,552,451 | +0.20(+0.90%) |
Mar 25, 2019 | 21.88 | 22.10 | 21.64 | 21.96 | 8,990,175 | -0.06(-0.26%) |
Mar 22, 2019 | 22.85 | 22.97 | 21.99 | 22.02 | 10,829,802 | -1.03(-4.48%) |
Mar 21, 2019 | 22.22 | 23.11 | 22.21 | 23.05 | 6,101,572 | +0.69(+3.07%) |
Mar 20, 2019 | 22.19 | 22.62 | 21.99 | 22.36 | 7,045,514 | +0.18(+0.82%) |
Mar 19, 2019 | 22.22 | 22.42 | 22.00 | 22.18 | 5,321,428 | +0.16(+0.72%) |
Mar 18, 2019 | 21.92 | 22.17 | 21.83 | 22.02 | 4,692,317 | +0.11(+0.52%) |
Mar 15, 2019 | 21.71 | 22.07 | 21.68 | 21.91 | 4,642,008 | +0.37(+1.72%) |
Mar 14, 2019 | 21.64 | 21.69 | 21.53 | 21.54 | 2,800,888 | -0.08(-0.38%) |
Mar 13, 2019 | 21.52 | 21.84 | 21.47 | 21.62 | 5,021,561 | +0.31(+1.45%) |
Mar 12, 2019 | 21.17 | 21.41 | 21.08 | 21.31 | 5,493,801 | +0.24(+1.13%) |
Mar 11, 2019 | 20.39 | 21.10 | 20.39 | 21.07 | 4,508,887 | +0.85(+4.18%) |
Mar 08, 2019 | 19.84 | 20.25 | 19.80 | 20.23 | 6,428,947 | -0.07(-0.35%) |
Mar 07, 2019 | 20.69 | 20.72 | 20.15 | 20.30 | 8,479,523 | -0.51(-2.43%) |
Mar 06, 2019 | 21.08 | 21.09 | 20.74 | 20.80 | 4,960,535 | -0.25(-1.18%) |
Mar 05, 2019 | 21.04 | 21.18 | 20.84 | 21.05 | 3,384,947 | +0.03(+0.14%) |
Mar 04, 2019 | 21.26 | 21.35 | 20.56 | 21.02 | 7,209,739 | -0.01(-0.05%) |
Mar 01, 2019 | 21.03 | 21.08 | 20.74 | 21.03 | 3,764,270 | +0.30(+1.46%) |
Feb 28, 2019 | 20.70 | 20.88 | 20.62 | 20.73 | 3,172,539 | -0.10(-0.46%) |
Feb 27, 2019 | 20.69 | 20.88 | 20.40 | 20.83 | 4,728,971 | -0.03(-0.17%) |
Feb 26, 2019 | 20.70 | 20.99 | 20.66 | 20.86 | 4,639,051 | +0.04(+0.18%) |
Feb 25, 2019 | 20.98 | 21.10 | 20.80 | 20.82 | 4,550,673 | +0.15(+0.72%) |
Feb 22, 2019 | 20.46 | 20.70 | 20.44 | 20.68 | 4,047,437 | +0.31(+1.52%) |
Feb 21, 2019 | 20.42 | 20.53 | 20.16 | 20.37 | 5,508,561 | -0.17(-0.82%) |
Feb 20, 2019 | 20.57 | 20.73 | 20.31 | 20.53 | 6,687,541 | -0.00(-0.01%) |
Feb 19, 2019 | 20.33 | 20.67 | 20.33 | 20.54 | 5,086,541 | +0.07(+0.33%) |
Feb 15, 2019 | 20.60 | 20.60 | 20.27 | 20.47 | 6,593,523 | +0.19(+0.94%) |
Feb 14, 2019 | 20.09 | 20.44 | 19.97 | 20.28 | 8,218,767 | +0.03(+0.17%) |
Feb 13, 2019 | 20.40 | 20.52 | 20.21 | 20.24 | 5,668,627 | +0.01(+0.06%) |
Feb 12, 2019 | 19.92 | 20.28 | 19.86 | 20.23 | 4,139,741 | +0.59(+2.99%) |
Feb 11, 2019 | 19.82 | 19.92 | 19.55 | 19.64 | 4,149,148 | -0.02(-0.13%) |
Feb 08, 2019 | 19.26 | 19.68 | 19.22 | 19.67 | 6,880,321 | +0.06(+0.32%) |
Feb 07, 2019 | 19.80 | 19.89 | 19.31 | 19.61 | 12,961,820 | -0.54(-2.69%) |
Feb 06, 2019 | 20.29 | 20.36 | 19.98 | 20.15 | 5,177,654 | -0.13(-0.66%) |
Feb 05, 2019 | 19.98 | 20.32 | 19.98 | 20.28 | 5,498,848 | +0.36(+1.80%) |
Feb 04, 2019 | 19.45 | 19.92 | 19.42 | 19.92 | 5,516,665 | +0.48(+2.46%) |
Feb 01, 2019 | 19.43 | 19.72 | 19.34 | 19.45 | 6,824,656 | -0.18(-0.92%) |
Jan 31, 2019 | 19.27 | 19.80 | 19.23 | 19.63 | 9,060,436 | +0.55(+2.87%) |
Jan 30, 2019 | 18.54 | 19.19 | 18.43 | 19.08 | 9,173,053 | +0.96(+5.28%) |
Jan 29, 2019 | 18.50 | 18.51 | 18.00 | 18.12 | 4,314,918 | -0.36(-1.96%) |
Jan 28, 2019 | 18.47 | 18.48 | 18.18 | 18.48 | 5,669,466 | -0.49(-2.56%) |
Jan 25, 2019 | 18.79 | 19.06 | 18.68 | 18.97 | 7,140,093 | +0.47(+2.52%) |
Jan 24, 2019 | 18.39 | 18.57 | 18.26 | 18.50 | 5,764,807 | +0.22(+1.21%) |
Jan 23, 2019 | 18.42 | 18.59 | 17.87 | 18.28 | 10,463,227 | +0.02(+0.12%) |
Jan 22, 2019 | 18.71 | 18.74 | 17.97 | 18.26 | 11,061,340 | -0.72(-3.81%) |
Jan 18, 2019 | 18.90 | 19.18 | 18.68 | 18.98 | 9,251,344 | +0.36(+1.94%) |
Jan 17, 2019 | 18.23 | 18.79 | 18.17 | 18.62 | 7,279,232 | +0.26(+1.42%) |
Jan 16, 2019 | 18.42 | 18.68 | 18.34 | 18.36 | 6,436,733 | -0.00(-0.03%) |
Jan 15, 2019 | 17.82 | 18.41 | 17.81 | 18.37 | 8,666,885 | +0.70(+3.94%) |
Jan 14, 2019 | 17.68 | 17.82 | 17.52 | 17.67 | 5,519,722 | -0.33(-1.82%) |
Jan 11, 2019 | 17.92 | 18.03 | 17.79 | 18.00 | 4,534,308 | -0.11(-0.60%) |
Jan 10, 2019 | 17.75 | 18.14 | 17.55 | 18.11 | 6,869,628 | +0.09(+0.51%) |
Jan 09, 2019 | 17.87 | 18.18 | 17.73 | 18.02 | 8,152,404 | +0.27(+1.49%) |
Jan 08, 2019 | 17.75 | 17.86 | 17.23 | 17.75 | 7,495,286 | +0.35(+1.99%) |
Jan 07, 2019 | 17.10 | 17.59 | 17.00 | 17.40 | 8,099,582 | +0.34(+2.02%) |
Jan 04, 2019 | 16.18 | 17.18 | 16.08 | 17.06 | 12,980,521 | +1.40(+8.96%) |
Jan 03, 2019 | 16.30 | 16.43 | 15.61 | 15.66 | 11,019,139 | -1.13(-6.71%) |
Jan 02, 2019 | 15.95 | 16.97 | 15.92 | 16.78 | 8,832,232 | +0.12(+0.74%) |
Dec 31, 2018 | 16.70 | 16.81 | 16.32 | 16.66 | 9,198,905 | +0.26(+1.57%) |
Dec 28, 2018 | 16.61 | 16.94 | 16.11 | 16.40 | 11,880,524 | +0.03(+0.17%) |
Dec 27, 2018 | 15.86 | 16.42 | 15.13 | 16.37 | 14,890,061 | +0.09(+0.55%) |
Dec 26, 2018 | 14.79 | 16.28 | 14.60 | 16.28 | 17,747,502 | +1.78(+12.31%) |
Dec 24, 2018 | 15.01 | 15.39 | 14.48 | 14.50 | 10,504,947 | -0.72(-4.75%) |
Dec 21, 2018 | 16.40 | 16.62 | 15.08 | 15.22 | 20,222,376 | -1.05(-6.44%) |
Dec 20, 2018 | 16.66 | 17.02 | 15.84 | 16.27 | 16,452,660 | -0.50(-3.00%) |
Dec 19, 2018 | 17.57 | 18.13 | 16.48 | 16.77 | 13,581,538 | -0.83(-4.73%) |
Dec 18, 2018 | 17.66 | 17.95 | 17.30 | 17.60 | 8,131,854 | +0.19(+1.10%) |
Dec 17, 2018 | 18.07 | 18.35 | 17.11 | 17.41 | 12,595,542 | -0.76(-4.20%) |
Dec 14, 2018 | 18.71 | 18.85 | 18.14 | 18.18 | 6,662,215 | -0.99(-5.17%) |
Dec 13, 2018 | 19.37 | 19.56 | 18.91 | 19.17 | 6,085,591 | +0.02(+0.09%) |
Dec 12, 2018 | 19.38 | 19.74 | 19.13 | 19.15 | 7,626,312 | +0.33(+1.78%) |
Dec 11, 2018 | 19.29 | 19.32 | 18.50 | 18.82 | 8,419,280 | +0.12(+0.62%) |
Dec 10, 2018 | 18.25 | 18.86 | 17.87 | 18.70 | 12,728,282 | +0.39(+2.14%) |
Dec 07, 2018 | 19.43 | 19.67 | 18.20 | 18.31 | 11,388,936 | -1.31(-6.69%) |
Dec 06, 2018 | 18.58 | 19.62 | 18.42 | 19.62 | 14,284,499 | +0.28(+1.43%) |
Dec 04, 2018 | 20.73 | 20.85 | 19.30 | 19.34 | 9,268,168 | -1.61(-7.66%) |
Dec 03, 2018 | 21.15 | 21.19 | 20.65 | 20.95 | 7,335,391 | +0.67(+3.32%) |
Nov 30, 2018 | 20.01 | 20.28 | 19.84 | 20.28 | 4,365,860 | +0.31(+1.54%) |
Nov 29, 2018 | 19.94 | 20.23 | 19.65 | 19.97 | 5,628,758 | -0.12(-0.59%) |
Nov 28, 2018 | 19.16 | 20.10 | 18.95 | 20.09 | 8,113,734 | +1.19(+6.29%) |
Nov 27, 2018 | 18.56 | 18.98 | 18.37 | 18.90 | 4,729,635 | +0.13(+0.71%) |
Nov 26, 2018 | 18.42 | 18.78 | 18.29 | 18.76 | 6,491,520 | +0.83(+4.61%) |
Nov 23, 2018 | 17.91 | 18.31 | 17.90 | 17.94 | 2,435,613 | -0.27(-1.46%) |
Nov 21, 2018 | 18.20 | 18.20 | 18.20 | 0 | +0.26(+1.42%) | |
Nov 20, 2018 | 17.75 | 18.44 | 17.47 | 17.95 | 12,464,837 | -0.65(-3.50%) |
Nov 19, 2018 | 19.72 | 19.75 | 18.49 | 18.60 | 8,999,242 | -1.31(-6.58%) |
Nov 16, 2018 | 19.66 | 20.10 | 19.50 | 19.91 | 6,788,960 | -0.13(-0.67%) |
Nov 15, 2018 | 19.28 | 20.14 | 18.96 | 20.04 | 9,536,263 | +0.69(+3.56%) |
Nov 14, 2018 | 20.05 | 20.19 | 19.15 | 19.35 | 7,854,975 | -0.33(-1.67%) |
Nov 13, 2018 | 19.82 | 20.38 | 19.56 | 19.68 | 8,327,550 | +0.01(+0.04%) |
Nov 12, 2018 | 20.61 | 20.68 | 19.60 | 19.68 | 8,958,203 | -1.24(-5.91%) |
Nov 09, 2018 | 21.23 | 21.33 | 20.57 | 20.91 | 7,223,689 | -0.74(-3.40%) |
Nov 08, 2018 | 21.73 | 21.85 | 21.43 | 21.65 | 4,864,632 | -0.27(-1.22%) |
Nov 07, 2018 | 21.12 | 21.92 | 21.04 | 21.92 | 8,058,495 | +1.28(+6.18%) |
Nov 06, 2018 | 20.31 | 20.86 | 20.27 | 20.64 | 4,580,544 | +0.31(+1.52%) |
Nov 05, 2018 | 20.48 | 20.49 | 19.87 | 20.33 | 5,671,068 | -0.14(-0.69%) |
Nov 02, 2018 | 20.97 | 21.21 | 20.16 | 20.47 | 11,646,464 | -0.64(-3.02%) |
Nov 01, 2018 | 20.62 | 21.13 | 20.30 | 21.11 | 7,957,437 | +0.59(+2.89%) |
Oct 31, 2018 | 20.26 | 20.89 | 20.26 | 20.52 | 10,185,907 | +0.90(+4.60%) |
Oct 30, 2018 | 18.90 | 19.66 | 18.72 | 19.61 | 13,028,313 | +0.50(+2.63%) |
Oct 29, 2018 | 20.40 | 20.57 | 18.26 | 19.11 | 13,015,070 | -0.77(-3.85%) |
Oct 26, 2018 | 19.49 | 20.62 | 19.23 | 19.88 | 18,291,726 | -1.00(-4.79%) |
Oct 25, 2018 | 20.17 | 21.14 | 19.98 | 20.88 | 10,753,344 | +1.32(+6.75%) |
Oct 24, 2018 | 21.49 | 21.54 | 19.48 | 19.56 | 12,520,576 | -2.00(-9.29%) |
Oct 23, 2018 | 20.91 | 21.74 | 20.42 | 21.56 | 15,218,214 | -0.14(-0.65%) |
Oct 22, 2018 | 21.72 | 22.01 | 21.36 | 21.70 | 7,376,696 | +0.23(+1.05%) |
Oct 19, 2018 | 21.83 | 22.22 | 21.32 | 21.47 | 10,605,455 | -0.08(-0.38%) |
Oct 18, 2018 | 22.38 | 22.40 | 21.33 | 21.56 | 10,067,779 | -1.01(-4.47%) |
Oct 17, 2018 | 22.78 | 22.80 | 22.10 | 22.56 | 7,638,212 | +0.03(+0.12%) |
Oct 16, 2018 | 21.74 | 22.66 | 21.67 | 22.54 | 7,353,333 | +1.24(+5.82%) |
Oct 15, 2018 | 21.69 | 21.76 | 21.15 | 21.30 | 10,440,948 | -0.55(-2.54%) |
Oct 12, 2018 | 21.78 | 21.97 | 21.03 | 21.85 | 12,794,843 | +1.15(+5.55%) |
Oct 11, 2018 | 21.05 | 21.63 | 20.25 | 20.70 | 18,987,942 | -0.53(-2.51%) |
Oct 10, 2018 | 22.99 | 23.01 | 21.17 | 21.24 | 18,888,476 | -2.03(-8.71%) |
Oct 09, 2018 | 23.16 | 23.63 | 23.05 | 23.26 | 6,152,968 | +0.13(+0.56%) |
Oct 08, 2018 | 23.20 | 23.54 | 22.58 | 23.13 | 7,763,698 | -0.30(-1.29%) |
Oct 05, 2018 | 23.99 | 24.15 | 22.96 | 23.44 | 8,993,284 | -0.57(-2.39%) |
Oct 04, 2018 | 24.75 | 24.78 | 23.65 | 24.01 | 7,450,968 | -0.97(-3.88%) |
Oct 03, 2018 | 25.13 | 25.24 | 24.89 | 24.98 | 2,911,268 | +0.07(+0.29%) |
Oct 02, 2018 | 24.96 | 25.30 | 24.80 | 24.91 | 2,578,602 | -0.12(-0.47%) |
Oct 01, 2018 | 25.21 | 25.39 | 24.91 | 25.02 | 4,448,353 | +0.08(+0.33%) |
Sep 28, 2018 | 24.79 | 25.06 | 24.72 | 24.94 | 2,529,260 | +0.00(+0.02%) |
Sep 27, 2018 | 24.72 | 25.12 | 24.71 | 24.94 | 3,534,590 | +0.42(+1.70%) |
Sep 26, 2018 | 24.53 | 24.99 | 24.44 | 24.52 | 3,624,523 | +0.02(+0.07%) |
Sep 25, 2018 | 24.40 | 24.54 | 24.25 | 24.50 | 2,470,711 | +0.08(+0.31%) |
Sep 24, 2018 | 23.96 | 24.45 | 23.76 | 24.43 | 4,099,883 | +0.12(+0.49%) |
Sep 21, 2018 | 24.72 | 24.78 | 24.25 | 24.31 | 3,900,857 | -0.25(-1.02%) |
Sep 20, 2018 | 24.37 | 24.64 | 24.26 | 24.56 | 4,734,354 | +0.50(+2.08%) |
Sep 19, 2018 | 24.09 | 24.20 | 23.74 | 24.06 | 2,668,579 | -0.03(-0.12%) |
Sep 18, 2018 | 23.74 | 24.32 | 23.72 | 24.09 | 3,463,282 | +0.38(+1.60%) |
Sep 17, 2018 | 24.32 | 24.35 | 23.66 | 23.71 | 4,865,411 | -0.69(-2.82%) |
Sep 14, 2018 | 24.59 | 24.66 | 24.21 | 24.40 | 5,152,570 | -0.13(-0.53%) |
Sep 13, 2018 | 24.33 | 24.64 | 24.32 | 24.53 | 4,390,583 | +0.47(+1.96%) |
Sep 12, 2018 | 24.09 | 24.15 | 23.64 | 24.06 | 5,631,854 | -0.13(-0.53%) |
Sep 11, 2018 | 23.62 | 24.27 | 23.51 | 24.18 | 4,302,010 | +0.36(+1.52%) |
Sep 10, 2018 | 23.93 | 23.96 | 23.57 | 23.82 | 4,002,055 | +0.11(+0.46%) |
Sep 07, 2018 | 23.52 | 24.08 | 23.49 | 23.71 | 6,591,576 | -0.15(-0.62%) |
Sep 06, 2018 | 24.31 | 24.37 | 23.53 | 23.86 | 7,175,365 | -0.44(-1.80%) |
Sep 05, 2018 | 24.86 | 24.86 | 24.13 | 24.30 | 5,803,889 | -0.65(-2.59%) |
Sep 04, 2018 | 25.01 | 25.08 | 24.67 | 24.95 | 3,102,727 | -0.20(-0.81%) |
Aug 31, 2018 | 25.15 | 25.15 | 25.15 | 0 | +0.06(+0.24%) | |
Aug 30, 2018 | 25.09 | 25.40 | 24.93 | 25.09 | 4,440,090 | -0.11(-0.42%) |
Aug 29, 2018 | 24.70 | 25.22 | 24.69 | 25.20 | 3,343,616 | +0.57(+2.31%) |
Aug 28, 2018 | 24.69 | 24.73 | 24.52 | 24.63 | 3,045,889 | +0.08(+0.31%) |
Aug 27, 2018 | 24.32 | 24.55 | 24.24 | 24.55 | 4,509,845 | +0.49(+2.02%) |
Aug 24, 2018 | 23.78 | 24.11 | 23.78 | 24.07 | 3,309,512 | +0.43(+1.83%) |
Aug 23, 2018 | 23.63 | 23.96 | 23.56 | 23.63 | 4,854,391 | -0.07(-0.29%) |
Aug 22, 2018 | 23.42 | 23.76 | 23.37 | 23.70 | 2,980,918 | +0.17(+0.74%) |
Aug 21, 2018 | 23.51 | 23.81 | 23.47 | 23.53 | 5,060,538 | +0.16(+0.69%) |
Aug 20, 2018 | 23.52 | 23.52 | 23.18 | 23.37 | 4,928,521 | -0.03(-0.15%) |
Aug 17, 2018 | 23.26 | 23.52 | 22.99 | 23.40 | 4,620,562 | +0.01(+0.05%) |
Aug 16, 2018 | 23.60 | 23.69 | 23.30 | 23.39 | 4,085,328 | +0.13(+0.55%) |
Aug 15, 2018 | 23.47 | 23.60 | 22.96 | 23.26 | 6,889,545 | -0.57(-2.40%) |
Aug 14, 2018 | 23.72 | 23.89 | 23.47 | 23.83 | 3,419,470 | +0.28(+1.21%) |
Aug 13, 2018 | 23.66 | 23.97 | 23.52 | 23.55 | 5,046,104 | -0.04(-0.18%) |
Aug 10, 2018 | 23.63 | 23.78 | 23.42 | 23.59 | 6,104,776 | -0.36(-1.49%) |
Aug 09, 2018 | 23.97 | 24.14 | 23.90 | 23.95 | 3,342,716 | -0.02(-0.08%) |
Aug 08, 2018 | 23.87 | 24.08 | 23.74 | 23.97 | 3,438,465 | +0.04(+0.18%) |
Aug 07, 2018 | 23.89 | 24.03 | 23.80 | 23.92 | 3,638,074 | +0.14(+0.59%) |
Aug 06, 2018 | 23.48 | 23.78 | 23.40 | 23.78 | 5,117,876 | +0.29(+1.24%) |
Aug 03, 2018 | 23.42 | 23.50 | 23.24 | 23.49 | 4,323,476 | +0.13(+0.57%) |
Aug 02, 2018 | 22.42 | 23.41 | 22.40 | 23.36 | 6,062,147 | +0.62(+2.72%) |
Aug 01, 2018 | 22.68 | 22.88 | 22.49 | 22.74 | 4,735,597 | +0.24(+1.06%) |
Jul 31, 2018 | 22.40 | 22.75 | 22.16 | 22.50 | 5,813,702 | +0.26(+1.15%) |
Jul 30, 2018 | 22.89 | 22.91 | 22.02 | 22.24 | 7,381,988 | -0.66(-2.87%) |
Jul 27, 2018 | 23.83 | 23.84 | 22.62 | 22.90 | 9,153,128 | -0.65(-2.76%) |
Jul 26, 2018 | 23.59 | 23.75 | 23.46 | 23.55 | 6,002,544 | -0.70(-2.90%) |
Jul 25, 2018 | 23.62 | 24.29 | 23.60 | 24.25 | 5,516,992 | +0.65(+2.74%) |
Jul 24, 2018 | 23.90 | 24.06 | 23.42 | 23.61 | 5,701,770 | +0.20(+0.87%) |
Jul 23, 2018 | 23.11 | 23.43 | 22.94 | 23.40 | 3,623,587 | +0.15(+0.63%) |
Jul 20, 2018 | 23.43 | 23.57 | 23.21 | 23.26 | 5,203,619 | -0.03(-0.13%) |
Jul 19, 2018 | 23.37 | 23.50 | 23.23 | 23.29 | 4,851,440 | -0.23(-0.98%) |
Jul 18, 2018 | 23.60 | 23.64 | 23.37 | 23.52 | 4,210,641 | -0.10(-0.44%) |
Jul 17, 2018 | 22.83 | 23.71 | 22.83 | 23.62 | 4,135,267 | +0.29(+1.25%) |
Jul 16, 2018 | 23.45 | 23.53 | 23.25 | 23.33 | 3,561,106 | -0.10(-0.43%) |
Jul 13, 2018 | 23.39 | 23.52 | 23.28 | 23.43 | 3,856,665 | +0.05(+0.20%) |
Jul 12, 2018 | 22.83 | 23.40 | 22.80 | 23.38 | 4,785,896 | +0.74(+3.28%) |
Jul 11, 2018 | 22.52 | 22.79 | 22.47 | 22.64 | 4,884,871 | -0.23(-1.00%) |
Jul 10, 2018 | 22.90 | 22.96 | 22.71 | 22.87 | 4,113,628 | +0.03(+0.15%) |
Jul 09, 2018 | 22.65 | 22.84 | 22.49 | 22.83 | 4,966,339 | +0.42(+1.86%) |
Jul 06, 2018 | 21.85 | 22.47 | 21.78 | 22.42 | 4,633,490 | +0.66(+3.02%) |
Jul 05, 2018 | 21.52 | 21.79 | 21.30 | 21.76 | 5,441,958 | +0.53(+2.49%) |
Jul 03, 2018 | 21.23 | 21.23 | 21.23 | 0 | -0.51(-2.34%) | |
Jul 02, 2018 | 21.06 | 21.75 | 20.97 | 21.74 | 4,433,184 | +0.32(+1.50%) |
Jun 29, 2018 | 21.56 | 21.78 | 21.40 | 21.42 | 5,239,019 | +0.07(+0.31%) |
Jun 28, 2018 | 20.92 | 21.49 | 20.85 | 21.35 | 8,282,495 | +0.38(+1.82%) |
Jun 27, 2018 | 21.76 | 21.95 | 20.96 | 20.97 | 9,139,505 | -0.61(-2.84%) |
Jun 26, 2018 | 21.56 | 21.83 | 21.40 | 21.58 | 7,545,288 | +0.18(+0.84%) |
Jun 25, 2018 | 22.01 | 22.07 | 21.01 | 21.40 | 12,855,423 | -0.97(-4.35%) |
Jun 22, 2018 | 22.68 | 22.69 | 22.26 | 22.38 | 4,098,939 | -0.14(-0.64%) |
Jun 21, 2018 | 23.03 | 23.07 | 22.44 | 22.52 | 5,893,422 | -0.41(-1.77%) |
Jun 20, 2018 | 22.81 | 23.11 | 22.77 | 22.93 | 4,848,700 | +0.32(+1.42%) |
Jun 19, 2018 | 22.16 | 22.61 | 22.02 | 22.60 | 6,392,888 | -0.14(-0.61%) |
Jun 18, 2018 | 22.48 | 22.77 | 22.33 | 22.74 | 5,894,302 | -0.03(-0.12%) |
Jun 15, 2018 | 22.86 | 22.93 | 22.77 | 6,207,477 | -0.16(-0.70%) | |
Jun 14, 2018 | 22.66 | 22.99 | 22.65 | 22.93 | 4,715,036 | +0.47(+2.08%) |
Jun 13, 2018 | 22.55 | 22.81 | 22.38 | 22.46 | 5,342,143 | -0.02(-0.09%) |
Jun 12, 2018 | 22.31 | 22.52 | 22.27 | 22.48 | 2,663,045 | +0.24(+1.06%) |
Jun 11, 2018 | 22.10 | 22.36 | 22.09 | 22.25 | 2,990,989 | +0.12(+0.54%) |
Jun 08, 2018 | 21.90 | 22.20 | 21.81 | 22.13 | 4,545,640 | -0.02(-0.10%) |
Jun 07, 2018 | 22.50 | 22.51 | 21.92 | 22.15 | 4,718,693 | -0.35(-1.56%) |
Jun 06, 2018 | 22.50 | 22.07 | 22.50 | 3,950,663 | +0.27(+1.19%) | |
Jun 05, 2018 | 22.20 | 22.32 | 22.05 | 22.24 | 4,066,474 | +0.14(+0.65%) |
Jun 04, 2018 | 21.83 | 22.12 | 21.80 | 22.09 | 4,228,276 | +0.37(+1.71%) |
Jun 01, 2018 | 21.27 | 21.74 | 21.26 | 21.72 | 4,636,716 | +0.66(+3.14%) |
May 31, 2018 | 21.07 | 21.34 | 20.96 | 21.06 | 6,638,634 | -0.03(-0.13%) |
May 30, 2018 | 20.95 | 21.16 | 20.85 | 21.09 | 4,141,496 | +0.29(+1.39%) |
May 29, 2018 | 20.78 | 21.03 | 20.55 | 20.80 | 6,179,080 | -0.19(-0.90%) |
May 25, 2018 | 20.99 | 20.99 | 20.99 | 0 | +0.04(+0.21%) | |
May 24, 2018 | 20.95 | 21.01 | 20.52 | 20.94 | 5,470,516 | -0.02(-0.09%) |
May 23, 2018 | 20.30 | 20.96 | 20.30 | 20.96 | 5,409,375 | +0.34(+1.67%) |
May 22, 2018 | 20.86 | 20.92 | 20.54 | 20.62 | 3,770,607 | -0.06(-0.29%) |
May 21, 2018 | 20.75 | 20.94 | 20.50 | 20.68 | 5,645,635 | +0.24(+1.16%) |
May 18, 2018 | 20.51 | 20.63 | 20.38 | 20.44 | 3,753,448 | -0.21(-1.03%) |
May 17, 2018 | 20.68 | 20.97 | 20.46 | 20.65 | 5,248,416 | -0.18(-0.84%) |
May 16, 2018 | 20.61 | 20.91 | 20.58 | 20.83 | 5,075,118 | +0.28(+1.34%) |
May 15, 2018 | 20.68 | 20.70 | 20.33 | 20.55 | 9,345,394 | -0.46(-2.20%) |
May 14, 2018 | 21.04 | 21.28 | 20.95 | 21.02 | 5,683,908 | +0.06(+0.30%) |
May 11, 2018 | 20.91 | 21.05 | 20.77 | 20.95 | 5,774,705 | -0.04(-0.19%) |
May 10, 2018 | 20.70 | 21.02 | 20.67 | 20.99 | 6,955,812 | +0.42(+2.02%) |
May 09, 2018 | 20.22 | 20.60 | 20.07 | 20.58 | 5,498,065 | +0.47(+2.32%) |
May 08, 2018 | 20.08 | 20.21 | 19.84 | 20.11 | 5,630,817 | -0.04(-0.22%) |
May 07, 2018 | 20.03 | 20.30 | 20.00 | 20.16 | 5,714,590 | +0.31(+1.57%) |
May 04, 2018 | 18.96 | 19.94 | 18.93 | 19.84 | 6,174,757 | +0.72(+3.77%) |
May 03, 2018 | 18.95 | 19.26 | 18.52 | 19.12 | 9,542,181 | -0.01(-0.06%) |
May 02, 2018 | 19.43 | 19.55 | 19.09 | 19.14 | 6,096,558 | -0.21(-1.08%) |