Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.93 | 22.26 | 21.83 | 22.20 | 3,103,763 | +0.32(+1.48%) |
Apr 29, 2019 | 22.23 | 22.30 | 21.86 | 21.88 | 2,830,024 | -0.35(-1.58%) |
Apr 26, 2019 | 22.01 | 22.34 | 21.93 | 22.23 | 4,370,970 | +0.31(+1.44%) |
Apr 25, 2019 | 21.76 | 21.97 | 21.69 | 21.91 | 1,878,226 | +0.11(+0.51%) |
Apr 24, 2019 | 21.53 | 21.84 | 21.53 | 21.80 | 1,124,634 | +0.36(+1.68%) |
Apr 23, 2019 | 21.27 | 21.57 | 21.18 | 21.44 | 1,821,701 | +0.22(+1.05%) |
Apr 22, 2019 | 21.52 | 21.52 | 21.01 | 21.22 | 1,949,688 | -0.36(-1.67%) |
Apr 18, 2019 | 21.42 | 21.69 | 21.35 | 21.58 | 1,340,726 | +0.19(+0.91%) |
Apr 17, 2019 | 21.50 | 21.52 | 21.18 | 21.39 | 1,811,095 | -0.09(-0.43%) |
Apr 16, 2019 | 21.84 | 21.87 | 21.42 | 21.48 | 2,373,747 | -0.38(-1.74%) |
Apr 15, 2019 | 21.88 | 21.95 | 21.76 | 21.86 | 2,845,541 | +0.01(+0.04%) |
Apr 12, 2019 | 21.58 | 21.85 | 21.41 | 21.85 | 2,179,706 | +0.28(+1.29%) |
Apr 11, 2019 | 21.51 | 21.59 | 21.34 | 21.57 | 2,823,391 | +0.11(+0.52%) |
Apr 10, 2019 | 21.18 | 21.47 | 21.13 | 21.46 | 3,315,237 | +0.35(+1.67%) |
Apr 09, 2019 | 21.19 | 21.34 | 21.06 | 21.11 | 2,120,203 | -0.13(-0.61%) |
Apr 08, 2019 | 21.29 | 21.30 | 21.14 | 21.24 | 5,699,023 | -0.11(-0.52%) |
Apr 05, 2019 | 21.26 | 21.37 | 21.19 | 21.35 | 990,098 | +0.08(+0.39%) |
Apr 04, 2019 | 21.27 | 21.29 | 21.14 | 21.26 | 1,880,099 | -0.03(-0.13%) |
Apr 03, 2019 | 21.27 | 21.44 | 21.20 | 21.29 | 1,255,893 | -0.02(-0.09%) |
Apr 02, 2019 | 21.16 | 21.36 | 20.94 | 21.31 | 1,442,067 | +0.19(+0.88%) |
Apr 01, 2019 | 21.04 | 21.16 | 20.74 | 21.13 | 1,406,048 | +0.09(+0.44%) |
Mar 29, 2019 | 21.17 | 21.18 | 21.01 | 21.03 | 1,933,640 | -0.10(-0.48%) |
Mar 28, 2019 | 20.88 | 21.14 | 20.85 | 21.14 | 1,398,976 | +0.27(+1.29%) |
Mar 27, 2019 | 21.03 | 21.09 | 20.83 | 20.87 | 1,041,385 | -0.22(-1.05%) |
Mar 26, 2019 | 20.90 | 21.09 | 20.90 | 21.09 | 2,255,547 | +0.19(+0.93%) |
Mar 25, 2019 | 20.90 | 21.02 | 20.75 | 20.89 | 2,048,430 | -0.02(-0.09%) |
Mar 22, 2019 | 21.10 | 21.21 | 20.86 | 20.91 | 1,650,307 | -0.16(-0.75%) |
Mar 21, 2019 | 20.52 | 21.08 | 20.44 | 21.07 | 2,181,487 | +0.49(+2.38%) |
Mar 20, 2019 | 20.78 | 20.89 | 20.44 | 20.58 | 3,275,472 | -0.23(-1.11%) |
Mar 19, 2019 | 20.99 | 21.04 | 20.73 | 20.81 | 1,264,173 | -0.13(-0.62%) |
Mar 18, 2019 | 21.07 | 21.18 | 20.82 | 20.94 | 2,433,242 | -0.13(-0.62%) |
Mar 15, 2019 | 21.01 | 21.10 | 20.87 | 21.07 | 2,604,219 | +0.04(+0.18%) |
Mar 14, 2019 | 20.95 | 21.05 | 20.93 | 21.03 | 2,793,557 | +0.08(+0.40%) |
Mar 13, 2019 | 20.84 | 20.98 | 20.83 | 20.95 | 2,275,833 | +0.18(+0.89%) |
Mar 12, 2019 | 20.66 | 20.78 | 20.54 | 20.77 | 2,170,822 | +0.14(+0.67%) |
Mar 11, 2019 | 20.46 | 20.63 | 20.36 | 20.63 | 1,567,054 | +0.22(+1.09%) |
Mar 08, 2019 | 20.28 | 20.44 | 20.23 | 20.41 | 1,380,496 | +0.08(+0.41%) |
Mar 07, 2019 | 20.30 | 20.58 | 20.27 | 20.32 | 2,357,396 | +0.01(+0.05%) |
Mar 06, 2019 | 20.28 | 20.50 | 20.25 | 20.31 | 1,604,820 | -0.03(-0.14%) |
Mar 05, 2019 | 20.22 | 20.42 | 20.19 | 20.34 | 1,202,169 | +0.06(+0.27%) |
Mar 04, 2019 | 20.12 | 20.39 | 20.07 | 20.29 | 2,038,018 | +0.18(+0.87%) |
Mar 01, 2019 | 20.17 | 20.20 | 19.96 | 20.11 | 2,035,777 | -0.06(-0.32%) |
Feb 28, 2019 | 20.03 | 20.46 | 19.99 | 20.17 | 2,366,679 | +0.09(+0.46%) |
Feb 27, 2019 | 20.21 | 20.28 | 19.94 | 20.08 | 2,576,425 | -0.17(-0.82%) |
Feb 26, 2019 | 20.26 | 20.39 | 20.14 | 20.25 | 3,231,544 | +0.12(+0.60%) |
Feb 25, 2019 | 20.29 | 20.47 | 20.12 | 20.13 | 3,163,315 | -0.10(-0.50%) |
Feb 22, 2019 | 21.02 | 21.02 | 20.23 | 20.23 | 4,626,156 | -0.83(-3.95%) |
Feb 21, 2019 | 20.89 | 21.09 | 20.83 | 21.06 | 2,239,434 | +0.10(+0.48%) |
Feb 20, 2019 | 21.25 | 21.25 | 20.87 | 20.96 | 2,584,077 | -0.29(-1.35%) |
Feb 19, 2019 | 21.15 | 21.34 | 21.15 | 21.25 | 1,626,551 | +0.03(+0.13%) |
Feb 15, 2019 | 20.96 | 21.28 | 20.90 | 21.22 | 1,896,017 | +0.31(+1.50%) |
Feb 14, 2019 | 21.01 | 21.08 | 20.90 | 20.90 | 1,917,497 | -0.10(-0.48%) |
Feb 13, 2019 | 20.78 | 21.02 | 20.78 | 21.01 | 2,168,629 | +0.16(+0.75%) |
Feb 12, 2019 | 21.01 | 21.06 | 20.76 | 20.85 | 2,756,222 | -0.15(-0.70%) |
Feb 11, 2019 | 21.00 | 21.18 | 20.95 | 21.00 | 1,579,529 | -0.01(-0.04%) |
Feb 08, 2019 | 20.99 | 21.15 | 20.92 | 21.01 | 1,207,501 | -0.01(-0.04%) |
Feb 07, 2019 | 20.84 | 21.11 | 20.75 | 21.01 | 1,574,011 | +0.18(+0.84%) |
Feb 06, 2019 | 21.11 | 21.15 | 20.79 | 20.84 | 1,926,362 | -0.27(-1.27%) |
Feb 05, 2019 | 20.83 | 21.13 | 20.73 | 21.11 | 2,798,933 | +0.30(+1.42%) |
Feb 04, 2019 | 20.44 | 20.87 | 20.37 | 20.81 | 2,394,683 | +0.35(+1.72%) |
Feb 01, 2019 | 20.44 | 20.58 | 20.22 | 20.46 | 2,960,835 | +0.04(+0.18%) |
Jan 31, 2019 | 20.18 | 20.44 | 20.12 | 20.42 | 5,282,986 | +0.19(+0.96%) |
Jan 30, 2019 | 20.32 | 20.61 | 20.18 | 20.23 | 3,069,407 | -0.06(-0.27%) |
Jan 29, 2019 | 20.15 | 20.38 | 20.11 | 20.29 | 1,676,057 | +0.18(+0.87%) |
Jan 28, 2019 | 19.81 | 20.13 | 19.80 | 20.11 | 2,387,818 | +0.26(+1.30%) |
Jan 25, 2019 | 19.54 | 19.86 | 19.54 | 19.85 | 2,027,333 | +0.36(+1.85%) |
Jan 24, 2019 | 19.50 | 19.61 | 19.38 | 19.49 | 2,651,241 | -0.04(-0.19%) |
Jan 23, 2019 | 19.68 | 19.69 | 19.38 | 19.53 | 3,446,300 | -0.12(-0.61%) |
Jan 22, 2019 | 19.79 | 19.83 | 19.52 | 19.65 | 1,680,389 | -0.16(-0.79%) |
Jan 18, 2019 | 19.80 | 19.89 | 19.63 | 19.80 | 1,246,257 | +0.06(+0.33%) |
Jan 17, 2019 | 19.62 | 19.81 | 19.62 | 19.74 | 1,828,897 | +0.15(+0.75%) |
Jan 16, 2019 | 19.32 | 19.62 | 19.31 | 19.59 | 1,714,811 | +0.30(+1.53%) |
Jan 15, 2019 | 19.11 | 19.31 | 19.04 | 19.30 | 1,629,903 | +0.23(+1.21%) |
Jan 14, 2019 | 19.18 | 19.31 | 18.95 | 19.07 | 3,854,096 | -0.13(-0.67%) |
Jan 11, 2019 | 18.88 | 19.22 | 18.81 | 19.20 | 3,594,464 | +0.28(+1.46%) |
Jan 10, 2019 | 18.55 | 18.93 | 18.44 | 18.92 | 1,985,619 | +0.38(+2.04%) |
Jan 09, 2019 | 18.61 | 18.62 | 18.38 | 18.54 | 1,846,101 | -0.02(-0.10%) |
Jan 08, 2019 | 18.33 | 18.59 | 18.23 | 18.56 | 2,684,834 | +0.35(+1.93%) |
Jan 07, 2019 | 18.19 | 18.43 | 18.12 | 18.21 | 1,531,958 | +0.05(+0.25%) |
Jan 04, 2019 | 18.29 | 18.29 | 18.02 | 18.16 | 3,434,677 | -0.04(-0.20%) |
Jan 03, 2019 | 18.03 | 18.31 | 17.86 | 18.20 | 2,220,989 | +0.21(+1.18%) |
Jan 02, 2019 | 18.23 | 18.23 | 17.87 | 17.98 | 2,688,285 | -0.35(-1.91%) |
Dec 31, 2018 | 18.26 | 18.34 | 17.99 | 18.34 | 1,476,195 | +0.09(+0.51%) |
Dec 28, 2018 | 18.54 | 18.57 | 18.10 | 18.24 | 2,435,659 | -0.14(-0.75%) |
Dec 27, 2018 | 18.03 | 18.38 | 17.83 | 18.38 | 2,323,896 | +0.18(+0.96%) |
Dec 26, 2018 | 17.59 | 18.22 | 17.42 | 18.21 | 2,736,281 | +0.63(+3.56%) |
Dec 24, 2018 | 17.96 | 17.99 | 17.45 | 17.58 | 1,919,267 | -0.41(-2.25%) |
Dec 21, 2018 | 18.35 | 18.76 | 17.94 | 17.99 | 2,533,554 | -0.37(-2.01%) |
Dec 20, 2018 | 18.49 | 18.59 | 18.21 | 18.35 | 1,633,891 | -0.13(-0.70%) |
Dec 19, 2018 | 18.61 | 18.69 | 18.36 | 18.48 | 1,623,184 | -0.10(-0.55%) |
Dec 18, 2018 | 18.58 | 18.79 | 18.44 | 18.58 | 1,774,275 | +0.06(+0.35%) |
Dec 17, 2018 | 18.98 | 19.47 | 18.51 | 18.52 | 3,439,495 | -0.48(-2.52%) |
Dec 14, 2018 | 18.87 | 19.04 | 18.78 | 19.00 | 1,035,931 | +0.04(+0.19%) |
Dec 13, 2018 | 18.89 | 19.18 | 18.89 | 18.96 | 1,031,661 | +0.10(+0.54%) |
Dec 12, 2018 | 19.25 | 19.28 | 18.76 | 18.86 | 1,469,914 | -0.29(-1.49%) |
Dec 11, 2018 | 19.28 | 19.39 | 19.15 | 19.15 | 900,922 | -0.07(-0.38%) |
Dec 10, 2018 | 19.31 | 19.32 | 18.95 | 19.22 | 1,621,294 | -0.07(-0.38%) |
Dec 07, 2018 | 19.40 | 19.65 | 19.21 | 19.29 | 1,805,309 | -0.11(-0.57%) |
Dec 06, 2018 | 18.92 | 19.42 | 18.62 | 19.40 | 2,846,853 | +0.33(+1.74%) |
Dec 04, 2018 | 19.28 | 19.36 | 18.99 | 19.07 | 2,466,264 | -0.18(-0.96%) |
Dec 03, 2018 | 19.23 | 19.27 | 19.00 | 19.26 | 1,855,223 | +0.06(+0.34%) |
Nov 30, 2018 | 18.88 | 19.21 | 18.88 | 19.19 | 1,986,556 | +0.33(+1.76%) |
Nov 29, 2018 | 18.72 | 18.89 | 18.62 | 18.86 | 1,409,062 | +0.06(+0.34%) |
Nov 28, 2018 | 18.58 | 18.88 | 18.58 | 18.80 | 1,611,529 | +0.18(+0.99%) |
Nov 27, 2018 | 18.53 | 18.65 | 18.38 | 18.61 | 2,392,580 | +0.12(+0.65%) |
Nov 26, 2018 | 18.57 | 18.57 | 18.34 | 18.49 | 1,830,631 | +0.21(+1.16%) |
Nov 23, 2018 | 18.28 | 18.42 | 18.16 | 18.28 | 688,305 | +0.00(+0.00%) |
Nov 21, 2018 | 18.28 | 18.28 | 18.28 | 0 | +0.06(+0.35%) | |
Nov 20, 2018 | 18.11 | 18.23 | 17.98 | 18.22 | 2,207,377 | +0.03(+0.15%) |
Nov 19, 2018 | 18.09 | 18.30 | 18.02 | 18.19 | 2,984,239 | -0.07(-0.40%) |
Nov 16, 2018 | 18.14 | 18.34 | 18.10 | 18.26 | 2,864,357 | -0.05(-0.25%) |
Nov 15, 2018 | 18.58 | 18.58 | 18.29 | 18.31 | 2,499,245 | -0.39(-2.07%) |
Nov 14, 2018 | 18.88 | 18.90 | 18.64 | 18.70 | 2,137,440 | -0.19(-1.02%) |
Nov 13, 2018 | 18.85 | 18.99 | 18.79 | 18.89 | 1,539,236 | +0.06(+0.29%) |
Nov 12, 2018 | 18.89 | 19.03 | 18.83 | 18.83 | 1,264,441 | -0.07(-0.39%) |
Nov 09, 2018 | 18.99 | 19.13 | 18.85 | 18.91 | 1,925,453 | +0.05(+0.24%) |
Nov 08, 2018 | 18.60 | 18.94 | 18.57 | 18.86 | 3,463,362 | +0.26(+1.39%) |
Nov 07, 2018 | 18.43 | 18.63 | 18.30 | 18.60 | 2,527,355 | +0.28(+1.51%) |
Nov 06, 2018 | 18.16 | 18.51 | 18.15 | 18.33 | 3,875,712 | +0.20(+1.12%) |
Nov 05, 2018 | 18.31 | 18.46 | 18.06 | 18.12 | 5,189,906 | -0.26(-1.40%) |
Nov 02, 2018 | 18.92 | 19.35 | 18.07 | 18.38 | 6,600,655 | -0.94(-4.86%) |
Nov 01, 2018 | 19.48 | 19.58 | 19.30 | 19.32 | 1,937,427 | -0.09(-0.47%) |
Oct 31, 2018 | 19.57 | 19.71 | 19.41 | 19.41 | 2,104,317 | -0.12(-0.61%) |
Oct 30, 2018 | 19.45 | 19.69 | 19.35 | 19.53 | 2,491,095 | +0.14(+0.71%) |
Oct 29, 2018 | 19.35 | 19.69 | 19.27 | 19.40 | 2,075,631 | +0.21(+1.10%) |
Oct 26, 2018 | 19.52 | 19.52 | 19.08 | 19.18 | 1,848,830 | -0.35(-1.79%) |
Oct 25, 2018 | 19.22 | 19.60 | 19.16 | 19.53 | 2,873,398 | +0.36(+1.87%) |
Oct 24, 2018 | 19.16 | 19.39 | 19.08 | 19.17 | 2,855,604 | +0.02(+0.10%) |
Oct 23, 2018 | 18.77 | 19.24 | 18.70 | 19.16 | 2,267,444 | +0.29(+1.56%) |
Oct 22, 2018 | 19.14 | 19.20 | 18.86 | 18.86 | 1,579,667 | -0.27(-1.40%) |
Oct 19, 2018 | 19.16 | 19.32 | 19.04 | 19.13 | 1,563,718 | +0.00(+0.00%) |
Oct 18, 2018 | 19.10 | 19.26 | 18.99 | 19.13 | 1,233,446 | +0.02(+0.10%) |
Oct 17, 2018 | 19.07 | 19.28 | 19.01 | 19.11 | 1,902,312 | +0.01(+0.05%) |
Oct 16, 2018 | 18.82 | 19.26 | 18.61 | 19.10 | 3,565,475 | +0.33(+1.77%) |
Oct 15, 2018 | 18.62 | 18.93 | 18.60 | 18.77 | 3,214,693 | +0.15(+0.79%) |
Oct 12, 2018 | 18.84 | 18.88 | 18.52 | 18.62 | 2,229,123 | -0.06(-0.30%) |
Oct 11, 2018 | 19.24 | 19.24 | 18.64 | 18.68 | 3,155,488 | -0.54(-2.83%) |
Oct 10, 2018 | 19.36 | 19.40 | 19.19 | 19.22 | 3,157,771 | -0.18(-0.95%) |
Oct 09, 2018 | 19.48 | 19.53 | 19.02 | 19.40 | 2,049,886 | -0.02(-0.10%) |
Oct 08, 2018 | 19.22 | 19.55 | 19.22 | 19.42 | 1,845,247 | +0.17(+0.86%) |
Oct 05, 2018 | 19.29 | 19.35 | 19.18 | 19.26 | 2,063,505 | -0.03(-0.14%) |
Oct 04, 2018 | 19.19 | 19.39 | 18.99 | 19.28 | 2,998,933 | -0.03(-0.14%) |
Oct 03, 2018 | 19.63 | 19.66 | 19.23 | 19.31 | 3,806,731 | -0.30(-1.55%) |
Oct 02, 2018 | 19.73 | 19.87 | 19.50 | 19.62 | 6,216,616 | -0.23(-1.16%) |
Oct 01, 2018 | 20.18 | 20.27 | 19.85 | 19.85 | 2,862,089 | -0.32(-1.60%) |
Sep 28, 2018 | 19.88 | 20.20 | 19.86 | 20.17 | 4,658,054 | +0.30(+1.53%) |
Sep 27, 2018 | 20.14 | 20.21 | 19.86 | 19.87 | 3,064,921 | -0.24(-1.19%) |
Sep 26, 2018 | 20.57 | 20.62 | 20.09 | 20.10 | 2,837,467 | -0.44(-2.15%) |
Sep 25, 2018 | 20.59 | 20.76 | 20.52 | 20.55 | 1,369,399 | -0.03(-0.13%) |
Sep 24, 2018 | 20.92 | 21.00 | 20.52 | 20.57 | 1,537,940 | -0.39(-1.85%) |
Sep 21, 2018 | 20.90 | 21.05 | 20.88 | 20.96 | 2,532,468 | +0.07(+0.35%) |
Sep 20, 2018 | 20.66 | 20.91 | 20.61 | 20.89 | 1,676,557 | +0.24(+1.16%) |
Sep 19, 2018 | 20.94 | 21.02 | 20.64 | 20.65 | 1,759,131 | -0.27(-1.28%) |
Sep 18, 2018 | 21.03 | 21.12 | 20.81 | 20.92 | 1,699,447 | -0.16(-0.74%) |
Sep 17, 2018 | 20.70 | 21.07 | 20.67 | 21.07 | 2,563,009 | +0.35(+1.69%) |
Sep 14, 2018 | 20.80 | 20.81 | 20.61 | 20.72 | 1,801,293 | -0.13(-0.62%) |
Sep 13, 2018 | 20.64 | 20.91 | 20.56 | 20.85 | 1,873,821 | +0.29(+1.39%) |
Sep 12, 2018 | 20.73 | 20.77 | 20.46 | 20.57 | 3,917,245 | -0.17(-0.80%) |
Sep 11, 2018 | 20.92 | 21.02 | 20.72 | 20.73 | 3,028,878 | -0.28(-1.36%) |
Sep 10, 2018 | 21.13 | 21.18 | 20.99 | 21.02 | 1,800,311 | -0.01(-0.04%) |
Sep 07, 2018 | 21.32 | 21.36 | 20.99 | 21.03 | 2,037,018 | -0.20(-0.95%) |
Sep 06, 2018 | 21.23 | 21.33 | 21.14 | 21.23 | 2,732,158 | +0.04(+0.17%) |
Sep 05, 2018 | 21.02 | 21.21 | 20.89 | 21.19 | 1,812,557 | +0.12(+0.57%) |
Sep 04, 2018 | 21.25 | 21.37 | 21.01 | 21.07 | 1,279,512 | -0.26(-1.21%) |
Aug 31, 2018 | 21.33 | 21.33 | 21.33 | 0 | -0.03(-0.13%) | |
Aug 30, 2018 | 21.40 | 21.44 | 21.21 | 21.36 | 2,426,987 | -0.01(-0.04%) |
Aug 29, 2018 | 21.39 | 21.46 | 21.32 | 21.37 | 2,789,451 | +0.00(+0.00%) |
Aug 28, 2018 | 21.06 | 21.38 | 21.05 | 21.37 | 3,758,679 | +0.30(+1.44%) |
Aug 27, 2018 | 21.21 | 21.24 | 21.01 | 21.06 | 1,510,993 | -0.09(-0.43%) |
Aug 24, 2018 | 21.01 | 21.19 | 21.01 | 21.15 | 828,861 | +0.15(+0.70%) |
Aug 23, 2018 | 20.93 | 21.03 | 20.87 | 21.01 | 1,258,893 | +0.07(+0.35%) |
Aug 22, 2018 | 20.91 | 20.97 | 20.86 | 20.93 | 1,643,177 | +0.00(+0.00%) |
Aug 21, 2018 | 20.91 | 21.02 | 20.83 | 20.93 | 1,318,444 | -0.01(-0.04%) |
Aug 20, 2018 | 21.19 | 21.25 | 20.91 | 20.94 | 1,952,351 | -0.20(-0.96%) |
Aug 17, 2018 | 20.98 | 21.15 | 20.91 | 21.14 | 1,398,077 | +0.17(+0.83%) |
Aug 16, 2018 | 20.81 | 21.00 | 20.80 | 20.97 | 2,364,385 | +0.15(+0.71%) |
Aug 15, 2018 | 20.57 | 20.88 | 20.55 | 20.82 | 2,090,848 | +0.30(+1.48%) |
Aug 14, 2018 | 20.55 | 20.68 | 20.50 | 20.52 | 1,390,995 | +0.02(+0.09%) |
Aug 13, 2018 | 20.49 | 20.68 | 20.45 | 20.50 | 1,642,023 | -0.09(-0.45%) |
Aug 10, 2018 | 20.75 | 20.83 | 20.58 | 20.59 | 1,215,119 | -0.22(-1.06%) |
Aug 09, 2018 | 20.65 | 20.91 | 20.63 | 20.81 | 1,429,004 | +0.16(+0.76%) |
Aug 08, 2018 | 20.76 | 20.76 | 20.61 | 20.66 | 1,220,389 | -0.06(-0.27%) |
Aug 07, 2018 | 20.63 | 20.78 | 20.57 | 20.71 | 1,985,114 | +0.03(+0.13%) |
Aug 06, 2018 | 20.80 | 20.86 | 20.63 | 20.68 | 2,052,121 | -0.08(-0.40%) |
Aug 03, 2018 | 20.34 | 20.80 | 20.00 | 20.77 | 1,577,772 | +0.19(+0.94%) |
Aug 02, 2018 | 20.46 | 20.62 | 20.46 | 20.57 | 1,655,968 | +0.04(+0.18%) |
Aug 01, 2018 | 20.28 | 20.55 | 20.24 | 20.54 | 1,388,528 | +0.18(+0.90%) |
Jul 31, 2018 | 20.24 | 20.57 | 20.24 | 20.35 | 3,112,803 | +0.17(+0.87%) |
Jul 30, 2018 | 20.15 | 20.23 | 19.91 | 20.18 | 2,589,437 | +0.02(+0.09%) |
Jul 27, 2018 | 20.54 | 20.57 | 20.12 | 20.16 | 4,707,974 | -0.29(-1.44%) |
Jul 26, 2018 | 20.40 | 20.58 | 20.32 | 20.46 | 5,539,876 | +0.13(+0.63%) |
Jul 25, 2018 | 20.45 | 20.70 | 20.33 | 20.33 | 2,791,674 | -0.25(-1.21%) |
Jul 24, 2018 | 20.71 | 20.71 | 20.50 | 20.57 | 1,677,017 | -0.16(-0.75%) |
Jul 23, 2018 | 20.81 | 20.87 | 20.67 | 20.73 | 1,429,754 | -0.11(-0.53%) |
Jul 20, 2018 | 21.02 | 21.08 | 20.83 | 20.84 | 3,463,267 | -0.19(-0.92%) |
Jul 19, 2018 | 20.80 | 21.11 | 20.75 | 21.03 | 5,403,837 | +0.25(+1.19%) |
Jul 18, 2018 | 20.65 | 20.88 | 20.54 | 20.79 | 2,914,464 | +0.16(+0.76%) |
Jul 17, 2018 | 20.88 | 20.94 | 20.60 | 20.63 | 2,579,014 | -0.19(-0.93%) |
Jul 16, 2018 | 20.85 | 20.99 | 20.73 | 20.82 | 3,363,112 | -0.06(-0.26%) |
Jul 13, 2018 | 20.91 | 20.94 | 20.82 | 20.88 | 1,050,007 | +0.01(+0.04%) |
Jul 12, 2018 | 20.80 | 20.91 | 20.70 | 20.87 | 2,423,454 | +0.13(+0.62%) |
Jul 11, 2018 | 20.57 | 20.85 | 20.56 | 20.74 | 1,736,378 | +0.17(+0.80%) |
Jul 10, 2018 | 20.70 | 20.72 | 20.45 | 20.57 | 1,781,456 | -0.17(-0.80%) |
Jul 09, 2018 | 20.74 | 20.89 | 20.65 | 20.74 | 1,994,418 | +0.02(+0.09%) |
Jul 06, 2018 | 20.65 | 20.77 | 20.63 | 20.72 | 1,082,321 | +0.13(+0.62%) |
Jul 05, 2018 | 20.59 | 20.63 | 20.44 | 20.59 | 1,305,009 | +0.07(+0.36%) |
Jul 03, 2018 | 20.52 | 20.52 | 20.52 | 0 | +0.18(+0.90%) | |
Jul 02, 2018 | 20.36 | 20.46 | 20.16 | 20.34 | 1,958,632 | -0.06(-0.27%) |
Jun 29, 2018 | 20.51 | 20.28 | 20.39 | 1,818,983 | -0.06(-0.31%) | |
Jun 28, 2018 | 20.28 | 20.46 | 20.20 | 20.46 | 2,072,103 | +0.22(+1.09%) |
Jun 27, 2018 | 20.32 | 20.37 | 20.21 | 20.23 | 3,635,671 | +0.01(+0.05%) |
Jun 26, 2018 | 20.25 | 20.33 | 20.17 | 20.23 | 2,701,426 | -0.01(-0.05%) |
Jun 25, 2018 | 20.29 | 20.34 | 20.08 | 20.23 | 2,927,016 | +0.15(+0.73%) |
Jun 22, 2018 | 20.11 | 20.25 | 19.97 | 20.09 | 3,609,272 | +0.02(+0.09%) |
Jun 21, 2018 | 20.08 | 20.13 | 20.00 | 20.07 | 1,991,339 | -0.01(-0.05%) |
Jun 20, 2018 | 19.85 | 20.13 | 19.74 | 20.08 | 3,624,648 | +0.29(+1.44%) |
Jun 19, 2018 | 19.43 | 19.85 | 19.43 | 19.79 | 6,911,487 | +0.30(+1.56%) |
Jun 18, 2018 | 19.32 | 19.50 | 19.20 | 19.49 | 2,375,388 | +0.16(+0.81%) |
Jun 15, 2018 | 19.55 | 19.30 | 19.33 | 3,575,172 | -0.01(-0.05%) | |
Jun 14, 2018 | 19.21 | 19.44 | 19.21 | 19.34 | 2,380,087 | +0.12(+0.62%) |
Jun 13, 2018 | 19.36 | 19.46 | 19.16 | 19.22 | 2,600,097 | -0.17(-0.85%) |
Jun 12, 2018 | 19.20 | 19.50 | 19.17 | 19.39 | 2,419,474 | +0.21(+1.10%) |
Jun 11, 2018 | 19.21 | 19.27 | 19.10 | 19.18 | 1,397,273 | -0.04(-0.19%) |
Jun 08, 2018 | 19.06 | 19.24 | 19.06 | 19.21 | 1,459,744 | +0.17(+0.87%) |
Jun 07, 2018 | 19.19 | 19.21 | 18.93 | 19.05 | 3,594,961 | -0.12(-0.62%) |
Jun 06, 2018 | 19.19 | 19.17 | 2,981,181 | +0.09(+0.48%) | ||
Jun 05, 2018 | 18.93 | 19.24 | 18.88 | 19.08 | 5,088,009 | +0.15(+0.77%) |
Jun 04, 2018 | 18.53 | 18.94 | 18.45 | 18.93 | 3,400,857 | +0.43(+2.33%) |
Jun 01, 2018 | 18.26 | 18.50 | 18.16 | 18.50 | 2,466,255 | +0.23(+1.26%) |
May 31, 2018 | 18.27 | 18.33 | 18.13 | 18.27 | 3,135,186 | -0.06(-0.35%) |
May 30, 2018 | 18.07 | 18.38 | 18.04 | 18.33 | 1,273,561 | +0.29(+1.63%) |
May 29, 2018 | 17.96 | 18.10 | 17.80 | 18.04 | 2,421,632 | +0.05(+0.26%) |
May 25, 2018 | 17.99 | 17.99 | 17.99 | 0 | -0.07(-0.41%) | |
May 24, 2018 | 18.10 | 18.19 | 17.98 | 18.07 | 1,441,102 | +0.01(+0.05%) |
May 23, 2018 | 17.99 | 18.17 | 17.88 | 18.06 | 3,747,351 | +0.09(+0.51%) |
May 22, 2018 | 18.16 | 18.17 | 17.94 | 17.97 | 1,994,344 | -0.17(-0.91%) |
May 21, 2018 | 18.14 | 18.22 | 17.97 | 18.13 | 2,944,008 | +0.06(+0.36%) |
May 18, 2018 | 18.17 | 18.17 | 18.02 | 18.07 | 2,616,613 | -0.08(-0.45%) |
May 17, 2018 | 18.26 | 18.34 | 18.10 | 18.15 | 1,444,271 | -0.10(-0.55%) |
May 16, 2018 | 18.37 | 18.48 | 18.24 | 18.25 | 2,401,186 | -0.14(-0.75%) |
May 15, 2018 | 18.72 | 18.72 | 18.38 | 18.39 | 3,762,881 | -0.45(-2.39%) |
May 14, 2018 | 18.98 | 19.05 | 18.71 | 18.84 | 3,379,825 | -0.38(-1.96%) |
May 11, 2018 | 19.27 | 19.32 | 19.15 | 19.21 | 2,013,490 | +0.05(+0.29%) |
May 10, 2018 | 19.08 | 19.25 | 19.01 | 19.16 | 2,158,801 | +0.15(+0.77%) |
May 09, 2018 | 18.86 | 19.07 | 18.85 | 19.01 | 1,739,959 | +0.14(+0.73%) |
May 08, 2018 | 18.73 | 18.96 | 18.73 | 18.87 | 1,814,801 | +0.06(+0.29%) |
May 07, 2018 | 18.82 | 18.92 | 18.73 | 18.82 | 1,467,183 | +0.03(+0.15%) |
May 04, 2018 | 18.49 | 18.94 | 18.37 | 18.79 | 2,302,300 | +0.24(+1.28%) |
May 03, 2018 | 18.50 | 18.56 | 18.38 | 18.55 | 1,140,431 | +0.00(+0.00%) |
May 02, 2018 | 18.53 | 18.62 | 18.40 | 18.55 | 1,532,299 | -0.02(-0.10%) |