Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.65 | 21.76 | 21.61 | 21.68 | 1,675,713 | +0.22(+1.01%) |
Feb 27, 2019 | 21.51 | 21.51 | 21.39 | 21.46 | 3,341,223 | -0.24(-1.08%) |
Feb 26, 2019 | 21.52 | 21.73 | 21.52 | 21.69 | 3,107,984 | -0.11(-0.50%) |
Feb 25, 2019 | 21.69 | 21.85 | 21.68 | 21.80 | 2,382,038 | +0.23(+1.05%) |
Feb 22, 2019 | 21.51 | 21.61 | 21.50 | 21.58 | 991,116 | +0.27(+1.27%) |
Feb 21, 2019 | 21.39 | 21.39 | 21.26 | 21.30 | 1,817,213 | +0.09(+0.43%) |
Feb 20, 2019 | 21.27 | 21.33 | 21.17 | 21.21 | 5,234,291 | +0.29(+1.38%) |
Feb 19, 2019 | 20.82 | 20.99 | 20.80 | 20.92 | 1,234,490 | -0.13(-0.60%) |
Feb 15, 2019 | 21.11 | 21.12 | 21.02 | 21.05 | 1,229,558 | -0.21(-0.98%) |
Feb 14, 2019 | 21.13 | 21.30 | 21.08 | 21.26 | 1,606,235 | +0.09(+0.43%) |
Feb 13, 2019 | 21.34 | 21.34 | 21.12 | 21.17 | 1,356,986 | -0.35(-1.64%) |
Feb 12, 2019 | 21.45 | 21.55 | 21.44 | 21.52 | 803,825 | +0.23(+1.06%) |
Feb 11, 2019 | 21.43 | 21.43 | 21.30 | 21.30 | 892,058 | -0.13(-0.59%) |
Feb 08, 2019 | 21.47 | 21.47 | 21.36 | 21.42 | 3,134,998 | -0.40(-1.82%) |
Feb 07, 2019 | 21.72 | 21.84 | 21.72 | 21.82 | 1,336,834 | +0.22(+1.01%) |
Feb 06, 2019 | 21.71 | 21.80 | 21.60 | 21.60 | 1,139,407 | +0.00(+0.00%) |
Feb 05, 2019 | 21.50 | 21.61 | 21.49 | 21.60 | 889,950 | +0.10(+0.46%) |
Feb 04, 2019 | 21.47 | 21.54 | 21.39 | 21.50 | 1,118,186 | +0.01(+0.04%) |
Feb 01, 2019 | 21.67 | 21.67 | 21.48 | 21.49 | 1,519,379 | -0.26(-1.21%) |
Jan 31, 2019 | 21.66 | 21.81 | 21.62 | 21.76 | 1,880,547 | +0.21(+0.97%) |
Jan 30, 2019 | 21.27 | 21.62 | 21.21 | 21.55 | 2,209,614 | +0.15(+0.72%) |
Jan 29, 2019 | 21.42 | 21.44 | 21.32 | 21.40 | 1,511,030 | -0.03(-0.13%) |
Jan 28, 2019 | 21.38 | 21.46 | 21.29 | 21.42 | 1,898,262 | -0.43(-1.95%) |
Jan 25, 2019 | 21.78 | 21.93 | 21.74 | 21.85 | 1,927,980 | -0.14(-0.66%) |
Jan 24, 2019 | 21.89 | 22.03 | 21.89 | 21.99 | 1,471,527 | +0.16(+0.75%) |
Jan 23, 2019 | 21.76 | 21.84 | 21.72 | 21.83 | 766,079 | +0.05(+0.21%) |
Jan 22, 2019 | 21.82 | 21.89 | 21.74 | 21.78 | 1,741,860 | -0.33(-1.47%) |
Jan 18, 2019 | 22.09 | 22.12 | 22.04 | 22.11 | 1,510,761 | -0.06(-0.29%) |
Jan 17, 2019 | 21.97 | 22.22 | 21.97 | 22.17 | 3,708,704 | +0.10(+0.45%) |
Jan 16, 2019 | 21.92 | 22.13 | 21.92 | 22.07 | 797,336 | +0.18(+0.83%) |
Jan 15, 2019 | 21.88 | 22.32 | 21.87 | 21.89 | 1,137,922 | +0.19(+0.88%) |
Jan 14, 2019 | 21.71 | 21.81 | 21.62 | 21.70 | 821,309 | -0.31(-1.40%) |
Jan 11, 2019 | 21.91 | 22.03 | 21.87 | 22.01 | 770,021 | -0.07(-0.33%) |
Jan 10, 2019 | 21.89 | 22.08 | 21.86 | 22.08 | 957,076 | +0.01(+0.04%) |
Jan 09, 2019 | 22.01 | 22.12 | 22.00 | 22.07 | 1,371,818 | -0.08(-0.37%) |
Jan 08, 2019 | 22.08 | 22.20 | 22.06 | 22.16 | 790,192 | +0.05(+0.20%) |
Jan 07, 2019 | 22.26 | 22.26 | 22.06 | 22.11 | 954,261 | -0.28(-1.25%) |
Jan 04, 2019 | 22.05 | 22.45 | 22.01 | 22.39 | 1,726,995 | +0.62(+2.87%) |
Jan 03, 2019 | 21.89 | 21.89 | 21.68 | 21.77 | 1,180,497 | -0.48(-2.16%) |
Jan 02, 2019 | 22.02 | 22.25 | 22.01 | 22.25 | 1,032,064 | -0.20(-0.89%) |
Dec 31, 2018 | 22.43 | 22.49 | 22.36 | 22.45 | 828,360 | -0.05(-0.20%) |
Dec 28, 2018 | 22.35 | 22.55 | 22.29 | 22.49 | 2,005,546 | +0.32(+1.46%) |
Dec 27, 2018 | 21.90 | 22.21 | 21.90 | 22.17 | 1,849,864 | +0.10(+0.45%) |
Dec 26, 2018 | 21.89 | 22.10 | 21.84 | 22.07 | 2,107,590 | +0.35(+1.62%) |
Dec 24, 2018 | 21.81 | 21.92 | 21.71 | 21.71 | 1,122,553 | -0.21(-0.96%) |
Dec 21, 2018 | 22.01 | 22.18 | 21.92 | 21.92 | 2,637,136 | -0.45(-2.02%) |
Dec 20, 2018 | 22.43 | 22.56 | 22.29 | 22.38 | 2,858,506 | +0.42(+1.93%) |
Dec 19, 2018 | 22.30 | 22.40 | 21.82 | 21.95 | 3,664,761 | -0.19(-0.86%) |
Dec 18, 2018 | 22.03 | 22.29 | 21.99 | 22.14 | 2,211,812 | +0.58(+2.68%) |
Dec 17, 2018 | 21.62 | 21.70 | 21.46 | 21.56 | 2,883,567 | +0.19(+0.89%) |
Dec 14, 2018 | 21.35 | 21.52 | 21.35 | 21.37 | 1,799,475 | -0.12(-0.55%) |
Dec 13, 2018 | 21.53 | 21.56 | 21.43 | 21.49 | 4,602,502 | +0.08(+0.38%) |
Dec 12, 2018 | 21.17 | 21.50 | 21.17 | 21.41 | 2,395,110 | +0.68(+3.27%) |
Dec 11, 2018 | 20.76 | 20.83 | 20.61 | 20.73 | 2,197,856 | +0.58(+2.87%) |
Dec 10, 2018 | 20.28 | 20.39 | 20.02 | 20.15 | 3,006,861 | -0.88(-4.17%) |
Dec 07, 2018 | 21.43 | 21.46 | 21.01 | 21.03 | 1,771,369 | -0.51(-2.35%) |
Dec 06, 2018 | 21.16 | 21.57 | 21.10 | 21.54 | 2,332,450 | -0.25(-1.16%) |
Dec 04, 2018 | 22.05 | 22.09 | 21.77 | 21.79 | 1,677,754 | -0.28(-1.27%) |
Dec 03, 2018 | 22.07 | 22.07 | 21.92 | 22.07 | 1,181,788 | -0.01(-0.04%) |
Nov 30, 2018 | 22.18 | 22.20 | 22.05 | 22.08 | 965,245 | -0.12(-0.53%) |
Nov 29, 2018 | 22.15 | 22.32 | 22.09 | 22.20 | 1,329,782 | +0.20(+0.90%) |
Nov 28, 2018 | 21.66 | 22.01 | 21.52 | 22.00 | 1,782,649 | +0.36(+1.67%) |
Nov 27, 2018 | 21.51 | 21.64 | 21.49 | 21.63 | 893,162 | +0.14(+0.67%) |
Nov 26, 2018 | 21.42 | 21.52 | 21.40 | 21.49 | 2,841,715 | -0.02(-0.08%) |
Nov 23, 2018 | 21.48 | 21.59 | 21.46 | 21.51 | 943,999 | -0.05(-0.21%) |
Nov 21, 2018 | 21.55 | 21.55 | 21.55 | 0 | +0.22(+1.02%) | |
Nov 20, 2018 | 21.45 | 21.48 | 21.27 | 21.34 | 1,829,066 | -0.36(-1.67%) |
Nov 19, 2018 | 21.74 | 21.80 | 21.65 | 21.70 | 1,595,001 | +0.00(+0.00%) |
Nov 16, 2018 | 21.45 | 21.73 | 21.42 | 21.70 | 2,011,048 | +0.04(+0.17%) |
Nov 15, 2018 | 21.36 | 21.70 | 21.34 | 21.66 | 2,475,347 | +0.31(+1.44%) |
Nov 14, 2018 | 21.38 | 21.49 | 21.24 | 21.35 | 1,753,388 | +0.04(+0.17%) |
Nov 13, 2018 | 21.13 | 21.39 | 21.13 | 21.32 | 1,660,273 | +0.54(+2.61%) |
Nov 12, 2018 | 20.99 | 20.99 | 20.74 | 20.78 | 1,597,646 | -0.32(-1.50%) |
Nov 09, 2018 | 21.28 | 21.28 | 21.05 | 21.09 | 1,262,908 | -0.04(-0.17%) |
Nov 08, 2018 | 21.30 | 21.36 | 21.10 | 21.13 | 1,120,488 | -0.40(-1.85%) |
Nov 07, 2018 | 21.39 | 21.53 | 21.35 | 21.53 | 1,243,345 | +0.51(+2.41%) |
Nov 06, 2018 | 20.93 | 21.02 | 20.91 | 21.02 | 1,407,425 | -0.11(-0.51%) |
Nov 05, 2018 | 20.97 | 21.15 | 20.96 | 21.13 | 2,218,501 | +0.14(+0.65%) |
Nov 02, 2018 | 21.13 | 21.19 | 20.84 | 20.99 | 2,891,200 | +0.07(+0.35%) |
Nov 01, 2018 | 20.59 | 20.92 | 20.52 | 20.92 | 2,912,218 | +0.62(+3.07%) |
Oct 31, 2018 | 20.36 | 20.42 | 20.25 | 20.30 | 2,048,993 | +0.13(+0.63%) |
Oct 30, 2018 | 20.08 | 20.17 | 19.98 | 20.17 | 1,925,484 | +0.24(+1.22%) |
Oct 29, 2018 | 20.10 | 20.22 | 19.74 | 19.93 | 3,284,546 | +0.14(+0.73%) |
Oct 26, 2018 | 19.68 | 19.93 | 19.57 | 19.78 | 1,863,102 | -0.12(-0.59%) |
Oct 25, 2018 | 19.76 | 20.01 | 19.75 | 19.90 | 1,971,738 | +0.17(+0.87%) |
Oct 24, 2018 | 20.04 | 20.09 | 19.72 | 19.73 | 1,486,474 | -0.25(-1.27%) |
Oct 23, 2018 | 19.76 | 20.10 | 19.69 | 19.98 | 1,741,080 | +0.12(+0.59%) |
Oct 22, 2018 | 19.94 | 20.01 | 19.81 | 19.86 | 1,900,630 | -0.22(-1.08%) |
Oct 19, 2018 | 20.17 | 20.24 | 20.05 | 20.08 | 2,296,317 | +0.08(+0.41%) |
Oct 18, 2018 | 20.34 | 20.34 | 19.95 | 20.00 | 3,941,520 | -0.48(-2.34%) |
Oct 17, 2018 | 20.47 | 20.53 | 20.35 | 20.48 | 2,644,618 | -0.65(-3.08%) |
Oct 16, 2018 | 20.97 | 21.19 | 20.93 | 21.13 | 2,531,522 | +0.56(+2.72%) |
Oct 15, 2018 | 20.57 | 20.70 | 20.55 | 20.57 | 1,848,180 | -0.02(-0.09%) |
Oct 12, 2018 | 20.51 | 20.62 | 20.41 | 20.59 | 3,604,816 | +0.64(+3.22%) |
Oct 11, 2018 | 19.89 | 20.18 | 19.85 | 19.94 | 4,893,289 | +0.06(+0.32%) |
Oct 10, 2018 | 20.22 | 20.27 | 19.87 | 19.88 | 2,041,077 | -0.07(-0.36%) |
Oct 09, 2018 | 19.91 | 20.03 | 19.80 | 19.95 | 2,181,966 | -0.15(-0.76%) |
Oct 08, 2018 | 19.91 | 20.12 | 19.87 | 20.11 | 2,782,720 | +0.20(+1.00%) |
Oct 05, 2018 | 20.09 | 20.17 | 19.78 | 19.91 | 5,167,600 | -0.68(-3.29%) |
Oct 04, 2018 | 20.86 | 20.90 | 20.55 | 20.59 | 4,386,954 | -0.65(-3.06%) |
Oct 03, 2018 | 21.63 | 21.63 | 21.21 | 21.24 | 2,687,702 | -0.38(-1.76%) |
Oct 02, 2018 | 21.63 | 21.69 | 21.55 | 21.62 | 2,492,703 | -0.12(-0.54%) |
Oct 01, 2018 | 21.90 | 21.95 | 21.72 | 21.73 | 1,627,250 | -0.05(-0.25%) |
Sep 28, 2018 | 21.78 | 21.88 | 21.66 | 21.79 | 3,505,890 | -0.33(-1.51%) |
Sep 27, 2018 | 22.06 | 22.19 | 22.02 | 22.12 | 2,605,614 | -0.23(-1.05%) |
Sep 26, 2018 | 22.33 | 22.48 | 22.26 | 22.36 | 2,092,153 | +0.02(+0.08%) |
Sep 25, 2018 | 22.33 | 22.35 | 22.28 | 22.34 | 2,490,121 | +0.12(+0.53%) |
Sep 24, 2018 | 22.32 | 22.37 | 22.16 | 22.22 | 5,683,083 | -0.67(-2.91%) |
Sep 21, 2018 | 22.74 | 22.91 | 22.63 | 22.89 | 4,176,573 | -0.56(-2.38%) |
Sep 20, 2018 | 23.42 | 23.50 | 23.33 | 23.45 | 1,610,075 | +0.21(+0.89%) |
Sep 19, 2018 | 23.09 | 23.26 | 23.07 | 23.24 | 1,185,837 | +0.25(+1.10%) |
Sep 18, 2018 | 22.94 | 23.03 | 22.90 | 22.99 | 3,124,994 | -0.20(-0.85%) |
Sep 17, 2018 | 23.28 | 23.39 | 23.18 | 23.18 | 1,588,288 | -0.35(-1.49%) |
Sep 14, 2018 | 23.63 | 23.69 | 23.52 | 23.54 | 1,900,938 | -0.10(-0.42%) |
Sep 13, 2018 | 23.56 | 23.66 | 23.49 | 23.63 | 1,523,182 | +0.23(+1.00%) |
Sep 12, 2018 | 23.30 | 23.46 | 23.16 | 23.40 | 2,432,387 | +0.32(+1.40%) |
Sep 11, 2018 | 22.94 | 23.09 | 22.85 | 23.08 | 1,617,616 | -0.10(-0.43%) |
Sep 10, 2018 | 23.34 | 23.34 | 23.14 | 23.18 | 2,451,753 | -0.45(-1.90%) |
Sep 07, 2018 | 23.62 | 23.78 | 23.58 | 23.63 | 3,742,187 | +0.04(+0.19%) |
Sep 06, 2018 | 23.39 | 23.63 | 23.39 | 23.58 | 3,107,334 | +0.00(+0.00%) |
Sep 05, 2018 | 23.32 | 23.58 | 23.29 | 23.58 | 4,223,905 | +0.12(+0.50%) |
Sep 04, 2018 | 23.52 | 23.66 | 23.39 | 23.46 | 2,247,073 | -0.67(-2.80%) |
Aug 31, 2018 | 24.14 | 24.14 | 24.14 | 0 | +0.16(+0.68%) | |
Aug 30, 2018 | 24.01 | 24.01 | 23.84 | 23.98 | 2,120,855 | -0.27(-1.11%) |
Aug 29, 2018 | 24.14 | 24.25 | 24.12 | 24.25 | 2,463,395 | -0.06(-0.26%) |
Aug 28, 2018 | 24.37 | 24.44 | 24.27 | 24.31 | 1,548,433 | -0.08(-0.33%) |
Aug 27, 2018 | 24.26 | 24.47 | 24.24 | 24.39 | 2,334,623 | +0.21(+0.86%) |
Aug 24, 2018 | 24.05 | 24.22 | 24.05 | 24.18 | 1,177,110 | +0.29(+1.20%) |
Aug 23, 2018 | 24.01 | 24.02 | 23.85 | 23.89 | 1,588,658 | -0.31(-1.30%) |
Aug 22, 2018 | 24.12 | 24.27 | 24.10 | 24.21 | 1,418,973 | +0.11(+0.45%) |
Aug 21, 2018 | 24.03 | 24.17 | 24.03 | 24.10 | 1,901,956 | +0.14(+0.60%) |
Aug 20, 2018 | 23.99 | 24.00 | 23.89 | 23.96 | 886,734 | +0.09(+0.38%) |
Aug 17, 2018 | 23.63 | 23.91 | 23.60 | 23.87 | 1,284,261 | +0.31(+1.34%) |
Aug 16, 2018 | 23.55 | 23.66 | 23.51 | 23.55 | 941,315 | +0.21(+0.89%) |
Aug 15, 2018 | 23.44 | 23.46 | 23.14 | 23.35 | 2,702,889 | -0.45(-1.89%) |
Aug 14, 2018 | 23.64 | 23.81 | 23.63 | 23.80 | 1,203,235 | +0.34(+1.46%) |
Aug 13, 2018 | 23.62 | 23.71 | 23.45 | 23.45 | 3,303,533 | -0.42(-1.77%) |
Aug 10, 2018 | 24.02 | 24.02 | 23.83 | 23.88 | 1,548,805 | -0.31(-1.26%) |
Aug 09, 2018 | 24.23 | 24.25 | 24.14 | 24.18 | 1,367,923 | -0.03(-0.11%) |
Aug 08, 2018 | 24.12 | 24.25 | 24.07 | 24.21 | 1,085,594 | +0.11(+0.45%) |
Aug 07, 2018 | 24.16 | 24.17 | 24.08 | 24.10 | 1,142,243 | -0.03(-0.11%) |
Aug 06, 2018 | 24.11 | 24.16 | 24.05 | 24.13 | 811,093 | -0.06(-0.26%) |
Aug 03, 2018 | 24.07 | 24.23 | 24.01 | 24.19 | 1,255,028 | +0.22(+0.94%) |
Aug 02, 2018 | 23.81 | 23.98 | 23.78 | 23.97 | 976,309 | -0.10(-0.41%) |
Aug 01, 2018 | 24.09 | 24.12 | 24.03 | 24.07 | 1,788,891 | -0.03(-0.11%) |
Jul 31, 2018 | 23.89 | 24.09 | 23.89 | 24.09 | 1,468,637 | +0.26(+1.09%) |
Jul 30, 2018 | 23.83 | 23.89 | 23.79 | 23.83 | 1,091,680 | +0.08(+0.34%) |
Jul 27, 2018 | 23.57 | 23.80 | 23.57 | 23.75 | 2,979,455 | +0.23(+1.00%) |
Jul 26, 2018 | 23.48 | 23.56 | 23.42 | 23.52 | 1,866,858 | +0.01(+0.04%) |
Jul 25, 2018 | 23.34 | 23.53 | 23.33 | 23.51 | 1,377,026 | +0.17(+0.73%) |
Jul 24, 2018 | 23.34 | 23.41 | 23.30 | 23.34 | 1,436,540 | +0.26(+1.13%) |
Jul 23, 2018 | 23.13 | 23.15 | 23.03 | 23.08 | 1,241,732 | +0.01(+0.04%) |
Jul 20, 2018 | 23.10 | 23.10 | 23.10 | 23.07 | 1,245,739 | +0.22(+0.94%) |
Jul 19, 2018 | 22.82 | 22.91 | 22.71 | 22.85 | 2,313,997 | -0.25(-1.09%) |
Jul 18, 2018 | 23.02 | 23.11 | 22.98 | 23.10 | 804,857 | -0.13(-0.58%) |
Jul 17, 2018 | 23.08 | 23.27 | 23.02 | 23.24 | 1,996,022 | +0.43(+1.89%) |
Jul 16, 2018 | 22.82 | 22.92 | 22.75 | 22.81 | 1,764,377 | -0.26(-1.13%) |
Jul 13, 2018 | 23.21 | 23.21 | 23.03 | 23.07 | 1,511,947 | -0.12(-0.50%) |
Jul 12, 2018 | 23.22 | 23.64 | 23.13 | 23.18 | 12,456,594 | +0.23(+1.02%) |
Jul 11, 2018 | 22.94 | 23.11 | 22.91 | 22.95 | 1,516,750 | -0.11(-0.47%) |
Jul 10, 2018 | 23.03 | 23.09 | 23.00 | 23.06 | 2,136,861 | +0.07(+0.31%) |
Jul 09, 2018 | 22.83 | 22.99 | 22.73 | 22.99 | 1,467,583 | +0.35(+1.55%) |
Jul 06, 2018 | 22.54 | 22.72 | 22.49 | 22.64 | 1,087,204 | +0.30(+1.33%) |
Jul 05, 2018 | 22.50 | 22.51 | 22.31 | 22.34 | 1,629,318 | -0.27(-1.19%) |
Jul 03, 2018 | 22.61 | 22.61 | 22.61 | 0 | +0.11(+0.48%) | |
Jul 02, 2018 | 22.45 | 22.51 | 22.33 | 22.50 | 1,843,655 | -0.14(-0.64%) |
Jun 29, 2018 | 22.67 | 22.64 | 2,187,396 | +0.43(+1.94%) | ||
Jun 28, 2018 | 22.17 | 22.21 | 22.03 | 22.21 | 2,819,682 | -0.08(-0.36%) |
Jun 27, 2018 | 22.52 | 22.58 | 22.29 | 22.29 | 6,092,829 | -0.40(-1.78%) |
Jun 26, 2018 | 22.82 | 22.82 | 22.69 | 22.70 | 2,136,644 | -0.11(-0.47%) |
Jun 25, 2018 | 22.87 | 22.97 | 22.68 | 22.81 | 2,724,584 | -0.27(-1.15%) |
Jun 22, 2018 | 23.18 | 23.18 | 23.07 | 23.07 | 1,419,357 | +0.17(+0.74%) |
Jun 21, 2018 | 23.05 | 23.08 | 22.90 | 22.90 | 1,599,044 | -0.06(-0.27%) |
Jun 20, 2018 | 23.06 | 23.07 | 22.96 | 22.96 | 1,303,882 | +0.04(+0.16%) |
Jun 19, 2018 | 22.97 | 22.72 | 22.93 | 1,692,396 | -0.11(-0.47%) | |
Jun 18, 2018 | 23.11 | 23.12 | 22.97 | 23.04 | 1,171,013 | -0.10(-0.43%) |
Jun 15, 2018 | 23.15 | 23.00 | 23.13 | 1,506,216 | -0.04(-0.15%) | |
Jun 14, 2018 | 23.35 | 23.39 | 23.16 | 23.17 | 1,027,293 | -0.13(-0.58%) |
Jun 13, 2018 | 23.44 | 23.48 | 23.20 | 23.31 | 1,706,335 | -0.04(-0.19%) |
Jun 12, 2018 | 23.39 | 23.44 | 23.33 | 23.35 | 1,852,227 | +0.09(+0.39%) |
Jun 11, 2018 | 23.26 | 23.31 | 23.24 | 23.26 | 795,577 | +0.02(+0.08%) |
Jun 08, 2018 | 23.22 | 23.29 | 23.18 | 23.24 | 2,553,633 | +0.14(+0.62%) |
Jun 07, 2018 | 23.35 | 23.36 | 23.05 | 23.10 | 3,790,331 | -0.22(-0.96%) |
Jun 06, 2018 | 23.35 | 23.32 | 1,726,646 | +0.49(+2.16%) | ||
Jun 05, 2018 | 22.76 | 22.88 | 22.76 | 22.83 | 1,651,811 | -0.13(-0.55%) |
Jun 04, 2018 | 23.00 | 23.06 | 22.94 | 22.96 | 782,130 | -0.22(-0.97%) |
Jun 01, 2018 | 23.07 | 23.21 | 23.07 | 23.18 | 1,499,264 | +0.12(+0.51%) |
May 31, 2018 | 23.25 | 23.25 | 22.98 | 23.06 | 2,433,243 | -0.01(-0.04%) |
May 30, 2018 | 22.96 | 23.11 | 22.92 | 23.07 | 1,731,176 | +0.26(+1.14%) |
May 29, 2018 | 22.97 | 23.00 | 22.71 | 22.81 | 2,990,935 | -0.12(-0.51%) |
May 25, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.39(+1.71%) | |
May 24, 2018 | 22.45 | 22.60 | 22.40 | 22.54 | 2,578,188 | +0.07(+0.32%) |
May 23, 2018 | 22.29 | 22.47 | 22.25 | 22.47 | 2,661,760 | -0.13(-0.56%) |
May 22, 2018 | 22.62 | 22.68 | 22.56 | 22.60 | 1,911,791 | +0.04(+0.20%) |
May 21, 2018 | 22.54 | 22.56 | 22.50 | 22.55 | 4,128,927 | -0.11(-0.47%) |
May 18, 2018 | 22.63 | 22.68 | 22.57 | 22.66 | 2,816,424 | -0.33(-1.44%) |
May 17, 2018 | 23.04 | 23.05 | 22.91 | 22.99 | 2,752,466 | -0.17(-0.74%) |
May 16, 2018 | 23.13 | 23.22 | 23.11 | 23.16 | 3,397,785 | +0.20(+0.86%) |
May 15, 2018 | 23.01 | 23.07 | 22.89 | 22.96 | 3,341,223 | -0.37(-1.58%) |
May 14, 2018 | 23.39 | 23.44 | 23.29 | 23.33 | 2,094,073 | -0.16(-0.69%) |
May 11, 2018 | 23.56 | 23.59 | 23.42 | 23.49 | 1,660,140 | -0.12(-0.49%) |
May 10, 2018 | 23.48 | 23.65 | 23.48 | 23.61 | 1,399,587 | +0.09(+0.38%) |
May 09, 2018 | 23.50 | 23.53 | 23.39 | 23.52 | 1,167,037 | +0.01(+0.04%) |
May 08, 2018 | 23.52 | 23.55 | 23.40 | 23.51 | 1,462,256 | +0.03(+0.11%) |
May 07, 2018 | 23.45 | 23.59 | 23.44 | 23.48 | 1,207,420 | -0.06(-0.27%) |
May 04, 2018 | 23.44 | 23.63 | 23.37 | 23.55 | 1,180,507 | -0.06(-0.27%) |
May 03, 2018 | 23.61 | 23.72 | 23.44 | 23.61 | 2,581,482 | -0.07(-0.30%) |
May 02, 2018 | 23.79 | 23.88 | 23.68 | 23.68 | 2,055,892 | -0.24(-1.01%) |
May 01, 2018 | 23.95 | 23.95 | 23.71 | 23.92 | 1,273,457 | -0.07(-0.30%) |
Apr 30, 2018 | 24.08 | 24.39 | 23.96 | 24.00 | 2,665,232 | -0.02(-0.07%) |
Apr 27, 2018 | 23.96 | 24.08 | 23.95 | 24.01 | 1,441,095 | +0.20(+0.83%) |
Apr 26, 2018 | 23.74 | 23.88 | 23.70 | 23.82 | 1,981,048 | +0.26(+1.10%) |
Apr 25, 2018 | 23.57 | 23.62 | 23.45 | 23.56 | 2,101,332 | -0.12(-0.49%) |
Apr 24, 2018 | 23.94 | 23.94 | 23.64 | 23.67 | 3,111,581 | -0.04(-0.15%) |
Apr 23, 2018 | 23.80 | 23.92 | 23.67 | 23.71 | 1,838,114 | +0.02(+0.08%) |
Apr 20, 2018 | 23.87 | 23.92 | 23.64 | 23.69 | 2,440,999 | -0.07(-0.30%) |
Apr 19, 2018 | 23.92 | 23.92 | 23.69 | 23.76 | 1,839,761 | -0.23(-0.97%) |
Apr 18, 2018 | 24.00 | 24.07 | 23.92 | 24.00 | 1,486,958 | -0.03(-0.11%) |
Apr 17, 2018 | 24.00 | 24.10 | 23.96 | 24.02 | 1,289,362 | +0.00(+0.00%) |
Apr 16, 2018 | 24.01 | 24.04 | 23.94 | 24.02 | 1,951,882 | +0.11(+0.45%) |
Apr 13, 2018 | 24.09 | 24.09 | 23.85 | 23.92 | 1,743,126 | -0.10(-0.41%) |
Apr 12, 2018 | 23.93 | 24.08 | 23.93 | 24.01 | 1,044,140 | +0.07(+0.30%) |
Apr 11, 2018 | 23.83 | 23.95 | 23.77 | 23.94 | 1,843,662 | -0.04(-0.15%) |
Apr 10, 2018 | 23.95 | 24.03 | 23.85 | 23.98 | 2,257,612 | +0.14(+0.60%) |
Apr 09, 2018 | 23.90 | 24.03 | 23.79 | 23.83 | 1,502,284 | +0.15(+0.64%) |
Apr 06, 2018 | 23.87 | 23.97 | 23.60 | 23.68 | 2,300,771 | -0.17(-0.71%) |
Apr 05, 2018 | 23.83 | 24.02 | 23.83 | 23.85 | 2,981,125 | +0.15(+0.64%) |
Apr 04, 2018 | 23.31 | 23.71 | 23.19 | 23.70 | 1,333,784 | -0.03(-0.11%) |
Apr 03, 2018 | 23.68 | 23.76 | 23.57 | 23.73 | 2,279,273 | +0.36(+1.53%) |
Apr 02, 2018 | 23.55 | 23.64 | 23.23 | 23.37 | 2,109,578 | -0.14(-0.61%) |
Mar 29, 2018 | 23.51 | 23.51 | 23.51 | 0 | +0.25(+1.08%) | |
Mar 28, 2018 | 23.27 | 23.34 | 23.09 | 23.26 | 2,412,047 | -0.05(-0.23%) |
Mar 27, 2018 | 23.48 | 23.54 | 23.25 | 23.31 | 3,217,232 | -0.11(-0.46%) |
Mar 26, 2018 | 23.40 | 23.49 | 23.28 | 23.42 | 3,235,900 | +0.55(+2.39%) |
Mar 23, 2018 | 23.22 | 23.23 | 22.87 | 22.87 | 3,527,239 | -0.24(-1.05%) |
Mar 22, 2018 | 23.32 | 23.35 | 23.10 | 23.12 | 2,585,602 | -0.47(-1.98%) |
Mar 21, 2018 | 23.48 | 23.67 | 23.45 | 23.58 | 2,205,362 | +0.22(+0.96%) |
Mar 20, 2018 | 23.41 | 23.46 | 23.33 | 23.36 | 1,751,063 | +0.14(+0.62%) |
Mar 19, 2018 | 23.35 | 23.35 | 23.08 | 23.21 | 3,097,104 | -0.41(-1.74%) |
Mar 16, 2018 | 23.78 | 23.82 | 23.60 | 23.63 | 1,601,835 | -0.27(-1.12%) |
Mar 15, 2018 | 24.06 | 24.07 | 23.85 | 23.89 | 1,603,975 | -0.20(-0.82%) |
Mar 14, 2018 | 24.17 | 24.74 | 24.03 | 24.09 | 2,518,067 | -0.06(-0.26%) |
Mar 13, 2018 | 24.22 | 24.36 | 24.09 | 24.15 | 2,460,366 | +0.02(+0.07%) |
Mar 12, 2018 | 24.08 | 24.16 | 24.04 | 24.14 | 1,580,304 | +0.14(+0.60%) |
Mar 09, 2018 | 23.73 | 24.00 | 23.70 | 23.99 | 1,685,094 | +0.30(+1.25%) |
Mar 08, 2018 | 23.66 | 23.75 | 23.56 | 23.70 | 1,980,621 | +0.05(+0.23%) |
Mar 07, 2018 | 23.49 | 23.64 | 3,227,582 | -0.18(-0.75%) | ||
Mar 06, 2018 | 23.89 | 23.94 | 23.78 | 23.82 | 2,316,557 | -0.23(-0.97%) |
Mar 05, 2018 | 23.93 | 24.14 | 23.87 | 24.06 | 2,793,761 | +0.06(+0.26%) |
Mar 02, 2018 | 23.81 | 24.02 | 23.65 | 23.99 | 2,346,819 | +0.04(+0.19%) |