Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.26 | 26.73 | 26.16 | 26.62 | 1,579,125 | +0.35(+1.33%) |
Apr 29, 2019 | 26.13 | 26.55 | 26.05 | 26.27 | 1,587,355 | +0.25(+0.96%) |
Apr 26, 2019 | 25.90 | 26.47 | 25.80 | 26.02 | 1,360,600 | +0.12(+0.46%) |
Apr 25, 2019 | 25.76 | 26.23 | 25.61 | 25.90 | 2,525,884 | +0.17(+0.66%) |
Apr 24, 2019 | 25.01 | 25.82 | 24.76 | 25.73 | 1,878,794 | +0.78(+3.13%) |
Apr 23, 2019 | 24.27 | 25.06 | 24.08 | 24.95 | 1,064,908 | +0.74(+3.06%) |
Apr 22, 2019 | 23.24 | 24.32 | 23.12 | 24.21 | 1,284,049 | +0.83(+3.55%) |
Apr 18, 2019 | 23.82 | 24.04 | 23.23 | 23.38 | 1,060,900 | -0.36(-1.52%) |
Apr 17, 2019 | 24.11 | 24.11 | 23.26 | 23.74 | 1,049,462 | -0.27(-1.12%) |
Apr 16, 2019 | 24.21 | 24.30 | 23.94 | 24.01 | 1,146,558 | -0.13(-0.54%) |
Apr 15, 2019 | 24.69 | 24.69 | 23.63 | 24.14 | 1,266,877 | -0.69(-2.78%) |
Apr 12, 2019 | 24.69 | 25.50 | 24.68 | 24.83 | 1,445,400 | +0.76(+3.16%) |
Apr 11, 2019 | 24.19 | 24.38 | 23.56 | 24.07 | 1,290,119 | -0.10(-0.41%) |
Apr 10, 2019 | 23.69 | 24.33 | 23.63 | 24.17 | 1,049,164 | +0.56(+2.37%) |
Apr 09, 2019 | 23.65 | 24.28 | 23.54 | 23.61 | 1,519,581 | -0.07(-0.30%) |
Apr 08, 2019 | 24.60 | 24.60 | 23.33 | 23.68 | 1,254,266 | -0.99(-4.01%) |
Apr 05, 2019 | 23.89 | 25.02 | 23.73 | 24.67 | 1,885,600 | +0.85(+3.57%) |
Apr 04, 2019 | 24.34 | 24.45 | 23.59 | 23.82 | 1,873,824 | -0.43(-1.77%) |
Apr 03, 2019 | 24.20 | 24.30 | 23.83 | 24.25 | 1,059,197 | +0.22(+0.92%) |
Apr 02, 2019 | 24.34 | 24.54 | 23.89 | 24.03 | 1,393,467 | -0.31(-1.27%) |
Apr 01, 2019 | 25.75 | 25.80 | 24.13 | 24.34 | 1,919,415 | -1.42(-5.51%) |
Mar 29, 2019 | 24.81 | 25.84 | 24.40 | 25.76 | 2,471,400 | +1.08(+4.38%) |
Mar 28, 2019 | 25.24 | 25.50 | 24.58 | 24.68 | 1,036,603 | +0.06(+0.24%) |
Mar 27, 2019 | 24.24 | 24.66 | 23.80 | 24.62 | 1,333,863 | +0.40(+1.65%) |
Mar 26, 2019 | 23.84 | 24.75 | 23.71 | 24.22 | 1,652,873 | +0.32(+1.34%) |
Mar 25, 2019 | 23.72 | 24.49 | 23.70 | 23.90 | 1,556,800 | +0.39(+1.66%) |
Mar 22, 2019 | 24.08 | 24.09 | 23.19 | 23.51 | 1,289,400 | -0.64(-2.65%) |
Mar 21, 2019 | 24.04 | 24.41 | 23.96 | 24.15 | 894,245 | +0.10(+0.42%) |
Mar 20, 2019 | 24.13 | 24.63 | 24.00 | 24.05 | 1,687,230 | -0.08(-0.33%) |
Mar 19, 2019 | 23.73 | 24.18 | 23.47 | 24.13 | 1,528,105 | +0.52(+2.20%) |
Mar 18, 2019 | 24.20 | 24.21 | 23.50 | 23.61 | 1,894,661 | -0.59(-2.44%) |
Mar 15, 2019 | 25.80 | 25.82 | 24.15 | 24.20 | 2,287,300 | -1.50(-5.84%) |
Mar 14, 2019 | 26.17 | 26.24 | 25.62 | 25.70 | 976,438 | -0.51(-1.95%) |
Mar 13, 2019 | 25.63 | 26.55 | 25.50 | 26.21 | 1,407,739 | +0.48(+1.87%) |
Mar 12, 2019 | 26.63 | 26.63 | 25.70 | 25.73 | 762,610 | -0.82(-3.09%) |
Mar 11, 2019 | 27.21 | 27.39 | 26.36 | 26.55 | 1,096,878 | -0.73(-2.68%) |
Mar 08, 2019 | 26.35 | 27.30 | 25.63 | 27.28 | 1,345,900 | +1.25(+4.80%) |
Mar 07, 2019 | 26.83 | 26.95 | 26.00 | 26.03 | 1,237,404 | -0.97(-3.59%) |
Mar 06, 2019 | 27.13 | 27.50 | 26.93 | 27.00 | 882,892 | -0.26(-0.95%) |
Mar 05, 2019 | 26.55 | 27.34 | 26.31 | 27.26 | 894,111 | +0.68(+2.56%) |
Mar 04, 2019 | 26.99 | 27.25 | 26.16 | 26.58 | 1,313,583 | -0.38(-1.41%) |
Mar 01, 2019 | 27.85 | 28.02 | 25.85 | 26.96 | 2,046,600 | -0.33(-1.21%) |
Feb 28, 2019 | 27.19 | 28.63 | 26.63 | 27.29 | 3,524,744 | +1.99(+7.87%) |
Feb 27, 2019 | 25.38 | 25.52 | 24.58 | 25.30 | 2,127,746 | -0.02(-0.08%) |
Feb 26, 2019 | 25.14 | 25.56 | 24.94 | 25.32 | 1,501,592 | +0.17(+0.68%) |
Feb 25, 2019 | 25.71 | 25.75 | 25.12 | 25.15 | 1,297,040 | -0.52(-2.03%) |
Feb 22, 2019 | 25.86 | 26.05 | 25.35 | 25.67 | 656,400 | -0.07(-0.27%) |
Feb 21, 2019 | 26.05 | 26.17 | 25.44 | 25.74 | 1,807,551 | -0.22(-0.85%) |
Feb 20, 2019 | 26.07 | 26.27 | 25.76 | 25.96 | 1,975,000 | -0.04(-0.15%) |
Feb 19, 2019 | 25.03 | 26.02 | 24.92 | 26.00 | 1,596,892 | +0.90(+3.59%) |
Feb 15, 2019 | 24.98 | 25.50 | 24.95 | 25.10 | 805,200 | +0.30(+1.21%) |
Feb 14, 2019 | 24.29 | 24.93 | 23.48 | 24.80 | 1,852,789 | -0.02(-0.08%) |
Feb 13, 2019 | 25.98 | 26.02 | 24.56 | 24.82 | 1,542,401 | -1.14(-4.39%) |
Feb 12, 2019 | 26.46 | 26.84 | 25.83 | 25.96 | 923,112 | -0.33(-1.26%) |
Feb 11, 2019 | 26.07 | 26.42 | 25.88 | 26.29 | 846,329 | +0.29(+1.12%) |
Feb 08, 2019 | 26.21 | 26.69 | 25.97 | 26.00 | 600,900 | -0.40(-1.52%) |
Feb 07, 2019 | 26.20 | 26.44 | 25.77 | 26.40 | 891,742 | +0.05(+0.19%) |
Feb 06, 2019 | 26.83 | 26.94 | 26.06 | 26.35 | 791,043 | -0.49(-1.83%) |
Feb 05, 2019 | 26.43 | 27.09 | 26.40 | 26.84 | 1,596,887 | +0.42(+1.59%) |
Feb 04, 2019 | 26.95 | 27.10 | 26.28 | 26.42 | 887,915 | -0.54(-2.00%) |
Feb 01, 2019 | 25.96 | 27.00 | 25.63 | 26.96 | 1,573,000 | +0.91(+3.49%) |
Jan 31, 2019 | 26.67 | 26.96 | 25.76 | 26.05 | 946,385 | -0.66(-2.47%) |
Jan 30, 2019 | 26.46 | 26.78 | 25.98 | 26.71 | 1,025,083 | +0.46(+1.75%) |
Jan 29, 2019 | 27.30 | 27.43 | 26.08 | 26.25 | 1,785,093 | -1.02(-3.74%) |
Jan 28, 2019 | 26.19 | 27.48 | 25.91 | 27.27 | 1,811,716 | +0.83(+3.14%) |
Jan 25, 2019 | 25.82 | 26.48 | 25.81 | 26.44 | 1,429,000 | +0.67(+2.60%) |
Jan 24, 2019 | 25.14 | 25.91 | 25.14 | 25.77 | 1,092,671 | +0.60(+2.38%) |
Jan 23, 2019 | 25.51 | 25.92 | 25.04 | 25.17 | 997,258 | -0.28(-1.10%) |
Jan 22, 2019 | 26.25 | 26.46 | 25.24 | 25.45 | 1,369,737 | -0.95(-3.60%) |
Jan 18, 2019 | 26.19 | 26.59 | 25.52 | 26.40 | 909,600 | +0.26(+0.99%) |
Jan 17, 2019 | 26.52 | 27.09 | 25.43 | 26.14 | 1,618,750 | +0.05(+0.19%) |
Jan 16, 2019 | 25.51 | 26.52 | 25.40 | 26.09 | 1,657,920 | +0.66(+2.60%) |
Jan 15, 2019 | 25.18 | 25.74 | 25.17 | 25.43 | 1,086,976 | +0.28(+1.11%) |
Jan 14, 2019 | 24.95 | 25.36 | 24.64 | 25.15 | 1,195,645 | +0.11(+0.44%) |
Jan 11, 2019 | 24.27 | 25.25 | 24.25 | 25.04 | 900,000 | +0.57(+2.33%) |
Jan 10, 2019 | 23.94 | 24.51 | 23.74 | 24.47 | 1,096,083 | +0.29(+1.20%) |
Jan 09, 2019 | 24.79 | 24.88 | 24.12 | 24.18 | 1,574,680 | -0.59(-2.38%) |
Jan 08, 2019 | 24.67 | 24.85 | 23.84 | 24.77 | 1,538,871 | +0.14(+0.57%) |
Jan 07, 2019 | 23.98 | 24.96 | 23.84 | 24.63 | 1,291,241 | +0.59(+2.45%) |
Jan 04, 2019 | 23.66 | 24.20 | 23.23 | 24.04 | 1,564,900 | +0.68(+2.91%) |
Jan 03, 2019 | 22.72 | 24.08 | 22.55 | 23.36 | 1,381,391 | +0.43(+1.88%) |
Jan 02, 2019 | 21.87 | 23.00 | 21.67 | 22.93 | 1,486,234 | +0.84(+3.80%) |
Dec 31, 2018 | 22.66 | 22.85 | 21.99 | 22.09 | 1,162,000 | -0.40(-1.78%) |
Dec 28, 2018 | 22.75 | 22.92 | 21.96 | 22.49 | 1,168,100 | -0.21(-0.93%) |
Dec 27, 2018 | 22.33 | 22.72 | 22.04 | 22.70 | 1,435,196 | -0.01(-0.04%) |
Dec 26, 2018 | 21.59 | 22.73 | 21.49 | 22.71 | 1,074,125 | +1.23(+5.73%) |
Dec 24, 2018 | 22.00 | 22.19 | 21.36 | 21.48 | 1,295,900 | -0.66(-2.98%) |
Dec 21, 2018 | 23.22 | 23.45 | 21.89 | 22.14 | 3,380,100 | -1.31(-5.59%) |
Dec 20, 2018 | 24.19 | 24.21 | 22.67 | 23.45 | 2,337,762 | -0.92(-3.78%) |
Dec 19, 2018 | 26.81 | 26.83 | 23.97 | 24.37 | 3,333,175 | -2.44(-9.10%) |
Dec 18, 2018 | 28.23 | 28.23 | 26.37 | 26.81 | 1,328,445 | -1.14(-4.08%) |
Dec 17, 2018 | 28.33 | 29.17 | 27.83 | 27.95 | 3,030,090 | -0.40(-1.41%) |
Dec 14, 2018 | 27.21 | 28.35 | 27.20 | 28.35 | 1,437,500 | +0.79(+2.87%) |
Dec 13, 2018 | 27.82 | 27.97 | 27.12 | 27.56 | 1,077,044 | -0.12(-0.43%) |
Dec 12, 2018 | 28.24 | 28.66 | 27.67 | 27.68 | 868,264 | -0.14(-0.50%) |
Dec 11, 2018 | 28.07 | 28.15 | 27.54 | 27.82 | 1,014,258 | +0.12(+0.43%) |
Dec 10, 2018 | 26.85 | 27.87 | 26.64 | 27.70 | 1,926,023 | +0.76(+2.82%) |
Dec 07, 2018 | 27.66 | 27.98 | 26.68 | 26.94 | 2,240,600 | -0.79(-2.85%) |
Dec 06, 2018 | 27.46 | 27.81 | 26.73 | 27.73 | 2,468,377 | -0.02(-0.07%) |
Dec 04, 2018 | 28.54 | 28.79 | 27.62 | 27.75 | 2,447,200 | -0.79(-2.77%) |
Dec 03, 2018 | 28.94 | 28.94 | 28.20 | 28.54 | 2,229,114 | +0.06(+0.21%) |
Nov 30, 2018 | 28.45 | 28.78 | 27.93 | 28.48 | 1,364,300 | -0.13(-0.45%) |
Nov 29, 2018 | 28.10 | 29.02 | 27.74 | 28.61 | 1,982,308 | +0.40(+1.42%) |
Nov 28, 2018 | 27.90 | 28.41 | 27.61 | 28.21 | 3,122,413 | +0.35(+1.26%) |
Nov 27, 2018 | 27.13 | 28.03 | 26.67 | 27.86 | 2,992,042 | +0.69(+2.54%) |
Nov 26, 2018 | 26.87 | 27.33 | 26.75 | 27.17 | 2,153,254 | +0.56(+2.10%) |
Nov 23, 2018 | 26.30 | 27.35 | 26.29 | 26.61 | 1,468,900 | +0.15(+0.57%) |
Nov 21, 2018 | 26.46 | 26.46 | 26.46 | 0 | +1.88(+7.65%) | |
Nov 20, 2018 | 24.17 | 25.36 | 24.14 | 24.58 | 1,766,713 | -0.10(-0.41%) |
Nov 19, 2018 | 24.69 | 25.15 | 24.52 | 24.68 | 1,653,988 | -0.16(-0.64%) |
Nov 16, 2018 | 24.91 | 25.50 | 24.52 | 24.84 | 1,546,800 | -0.28(-1.11%) |
Nov 15, 2018 | 24.50 | 25.32 | 24.24 | 25.12 | 1,392,443 | +0.53(+2.16%) |
Nov 14, 2018 | 24.83 | 25.14 | 24.49 | 24.59 | 1,588,056 | +0.00(+0.00%) |
Nov 13, 2018 | 23.61 | 24.89 | 23.61 | 24.59 | 2,264,298 | +0.86(+3.62%) |
Nov 12, 2018 | 24.69 | 24.76 | 23.70 | 23.73 | 1,949,192 | -1.02(-4.12%) |
Nov 09, 2018 | 25.49 | 25.67 | 24.46 | 24.75 | 1,815,900 | -0.85(-3.32%) |
Nov 08, 2018 | 26.26 | 26.62 | 25.41 | 25.60 | 1,764,892 | -0.84(-3.18%) |
Nov 07, 2018 | 25.46 | 27.30 | 24.70 | 26.44 | 5,085,711 | +0.96(+3.77%) |
Nov 06, 2018 | 25.13 | 25.72 | 24.86 | 25.48 | 1,664,315 | +0.32(+1.27%) |
Nov 05, 2018 | 27.01 | 27.67 | 23.92 | 25.16 | 4,135,415 | -1.13(-4.30%) |
Nov 02, 2018 | 27.04 | 27.22 | 25.87 | 26.29 | 3,400,000 | -0.42(-1.57%) |
Nov 01, 2018 | 27.11 | 27.27 | 26.01 | 26.71 | 2,105,350 | +0.59(+2.26%) |
Oct 31, 2018 | 26.39 | 26.79 | 26.02 | 26.12 | 1,836,026 | +0.24(+0.93%) |
Oct 30, 2018 | 25.06 | 26.00 | 25.03 | 25.88 | 1,403,812 | +0.80(+3.19%) |
Oct 29, 2018 | 26.41 | 26.70 | 24.73 | 25.08 | 2,403,239 | -1.01(-3.87%) |
Oct 26, 2018 | 26.39 | 26.55 | 25.64 | 26.09 | 1,050,500 | -0.70(-2.61%) |
Oct 25, 2018 | 25.95 | 26.98 | 25.95 | 26.79 | 1,584,058 | +0.99(+3.84%) |
Oct 24, 2018 | 27.30 | 27.50 | 25.78 | 25.80 | 2,484,911 | -1.84(-6.66%) |
Oct 23, 2018 | 28.35 | 28.35 | 27.57 | 27.64 | 1,232,589 | -1.17(-4.06%) |
Oct 22, 2018 | 29.09 | 29.35 | 28.67 | 28.81 | 737,868 | -0.22(-0.76%) |
Oct 19, 2018 | 29.43 | 29.59 | 28.82 | 29.03 | 700,900 | -0.41(-1.39%) |
Oct 18, 2018 | 30.02 | 30.15 | 29.20 | 29.44 | 841,997 | -0.74(-2.45%) |
Oct 17, 2018 | 30.50 | 30.55 | 29.82 | 30.18 | 1,021,328 | -0.36(-1.18%) |
Oct 16, 2018 | 29.17 | 30.61 | 28.69 | 30.54 | 1,501,528 | +1.54(+5.31%) |
Oct 15, 2018 | 29.19 | 29.32 | 28.82 | 29.00 | 1,212,384 | -0.34(-1.16%) |
Oct 12, 2018 | 28.92 | 29.69 | 28.84 | 29.34 | 1,230,700 | +0.83(+2.91%) |
Oct 11, 2018 | 28.53 | 29.08 | 28.25 | 28.51 | 1,422,239 | -0.13(-0.45%) |
Oct 10, 2018 | 29.00 | 29.27 | 28.32 | 28.64 | 1,361,511 | -0.53(-1.82%) |
Oct 09, 2018 | 28.64 | 29.31 | 28.59 | 29.17 | 1,634,485 | +0.52(+1.82%) |
Oct 08, 2018 | 28.63 | 28.88 | 28.28 | 28.65 | 1,197,706 | -0.31(-1.07%) |
Oct 05, 2018 | 29.06 | 29.27 | 28.16 | 28.96 | 1,660,600 | +0.03(+0.10%) |
Oct 04, 2018 | 29.45 | 29.46 | 28.57 | 28.93 | 1,936,314 | -0.53(-1.80%) |
Oct 03, 2018 | 29.35 | 30.20 | 29.18 | 29.46 | 1,834,734 | +0.03(+0.10%) |
Oct 02, 2018 | 31.62 | 31.73 | 28.90 | 29.43 | 3,992,276 | -0.57(-1.90%) |
Oct 01, 2018 | 31.39 | 31.58 | 29.86 | 30.00 | 2,253,535 | -1.43(-4.55%) |
Sep 28, 2018 | 31.90 | 32.31 | 31.37 | 31.43 | 1,732,100 | +0.00(+0.00%) |
Sep 27, 2018 | 30.80 | 31.71 | 30.21 | 31.43 | 1,754,856 | +0.51(+1.65%) |
Sep 26, 2018 | 30.76 | 31.42 | 30.59 | 30.92 | 4,201,701 | +0.13(+0.42%) |
Sep 25, 2018 | 29.98 | 30.88 | 29.82 | 30.79 | 2,678,148 | +0.94(+3.15%) |
Sep 24, 2018 | 30.30 | 30.68 | 29.80 | 29.85 | 1,602,560 | -0.25(-0.83%) |
Sep 21, 2018 | 30.71 | 30.80 | 29.69 | 30.10 | 2,162,700 | -0.52(-1.70%) |
Sep 20, 2018 | 30.62 | 31.00 | 30.25 | 30.62 | 899,740 | +0.03(+0.10%) |
Sep 19, 2018 | 31.22 | 31.27 | 30.30 | 30.59 | 1,187,544 | -0.60(-1.92%) |
Sep 18, 2018 | 31.18 | 31.37 | 29.96 | 31.19 | 2,665,419 | +0.01(+0.03%) |
Sep 17, 2018 | 31.80 | 31.80 | 30.60 | 31.18 | 1,720,087 | -0.79(-2.47%) |
Sep 14, 2018 | 32.41 | 32.47 | 31.84 | 31.97 | 1,673,500 | -0.44(-1.36%) |
Sep 13, 2018 | 32.10 | 32.43 | 31.82 | 32.41 | 1,357,432 | +0.31(+0.97%) |
Sep 12, 2018 | 30.95 | 32.19 | 30.83 | 32.10 | 2,757,172 | +1.00(+3.22%) |
Sep 11, 2018 | 31.02 | 31.16 | 30.60 | 31.10 | 1,588,302 | +0.03(+0.10%) |
Sep 10, 2018 | 31.36 | 31.70 | 30.85 | 31.07 | 1,324,638 | -0.21(-0.67%) |
Sep 07, 2018 | 30.49 | 31.58 | 30.31 | 31.28 | 1,494,300 | +0.79(+2.59%) |
Sep 06, 2018 | 30.04 | 30.75 | 29.98 | 30.49 | 2,490,728 | +0.45(+1.50%) |
Sep 05, 2018 | 30.39 | 30.39 | 29.65 | 30.04 | 1,907,596 | -0.35(-1.15%) |
Sep 04, 2018 | 29.21 | 30.50 | 29.21 | 30.39 | 2,186,454 | +1.07(+3.65%) |
Aug 31, 2018 | 29.32 | 29.32 | 29.32 | 0 | +0.60(+2.09%) | |
Aug 30, 2018 | 28.14 | 28.73 | 28.00 | 28.72 | 991,265 | +0.47(+1.66%) |
Aug 29, 2018 | 27.98 | 28.25 | 27.89 | 28.25 | 1,248,451 | +0.22(+0.78%) |
Aug 28, 2018 | 27.61 | 28.08 | 27.45 | 28.03 | 1,489,073 | +0.41(+1.48%) |
Aug 27, 2018 | 27.69 | 27.75 | 27.31 | 27.62 | 1,580,537 | -0.02(-0.07%) |
Aug 24, 2018 | 26.95 | 27.82 | 26.95 | 27.64 | 2,103,300 | +0.67(+2.48%) |
Aug 23, 2018 | 26.45 | 27.02 | 26.45 | 26.97 | 1,453,130 | +0.52(+1.97%) |
Aug 22, 2018 | 26.26 | 26.72 | 26.16 | 26.45 | 1,138,095 | +0.20(+0.76%) |
Aug 21, 2018 | 25.41 | 26.32 | 25.41 | 26.25 | 2,627,063 | +0.88(+3.47%) |
Aug 20, 2018 | 25.88 | 25.91 | 25.04 | 25.37 | 1,348,064 | -0.51(-1.97%) |
Aug 17, 2018 | 25.62 | 25.95 | 25.36 | 25.88 | 1,059,900 | +0.26(+1.01%) |
Aug 16, 2018 | 25.53 | 26.00 | 25.21 | 25.62 | 1,920,327 | +0.07(+0.27%) |
Aug 15, 2018 | 25.55 | 26.04 | 25.43 | 25.55 | 2,024,003 | -0.11(-0.43%) |
Aug 14, 2018 | 25.17 | 25.77 | 25.06 | 25.66 | 1,249,964 | +0.48(+1.91%) |
Aug 13, 2018 | 24.80 | 25.53 | 24.80 | 25.18 | 1,794,366 | +0.18(+0.72%) |
Aug 10, 2018 | 25.62 | 25.62 | 24.65 | 25.00 | 2,793,100 | -0.62(-2.42%) |
Aug 09, 2018 | 25.45 | 26.09 | 25.45 | 25.62 | 2,137,192 | +0.27(+1.07%) |
Aug 08, 2018 | 25.82 | 25.82 | 25.06 | 25.35 | 3,010,622 | -0.23(-0.90%) |
Aug 07, 2018 | 25.40 | 26.26 | 24.67 | 25.58 | 6,822,842 | +0.89(+3.60%) |
Aug 06, 2018 | 25.40 | 26.00 | 23.07 | 24.69 | 31,837,588 | +3.56(+16.85%) |
Aug 03, 2018 | 21.42 | 21.82 | 21.03 | 21.13 | 3,727,000 | -0.34(-1.58%) |
Aug 02, 2018 | 21.01 | 21.54 | 21.01 | 21.47 | 1,642,820 | +0.43(+2.04%) |
Aug 01, 2018 | 21.19 | 21.56 | 21.00 | 21.04 | 2,426,635 | -0.26(-1.22%) |
Jul 31, 2018 | 21.16 | 21.43 | 21.06 | 21.30 | 1,458,625 | +0.12(+0.57%) |
Jul 30, 2018 | 21.53 | 21.79 | 21.02 | 21.18 | 1,937,992 | -0.46(-2.13%) |
Jul 27, 2018 | 21.93 | 21.93 | 21.50 | 21.64 | 1,030,400 | -0.28(-1.28%) |
Jul 26, 2018 | 22.04 | 22.40 | 21.68 | 21.92 | 1,315,179 | -0.24(-1.08%) |
Jul 25, 2018 | 22.01 | 22.39 | 22.00 | 22.16 | 2,126,443 | +0.21(+0.96%) |
Jul 24, 2018 | 22.51 | 22.62 | 21.81 | 21.95 | 1,010,147 | -0.53(-2.36%) |
Jul 23, 2018 | 22.06 | 22.70 | 22.00 | 22.48 | 1,313,780 | +0.42(+1.90%) |
Jul 20, 2018 | 22.42 | 22.48 | 21.99 | 22.06 | 1,232,327 | -0.43(-1.91%) |
Jul 19, 2018 | 22.40 | 22.64 | 22.09 | 22.49 | 1,744,881 | +0.17(+0.76%) |
Jul 18, 2018 | 22.81 | 23.06 | 22.21 | 22.32 | 2,502,377 | -0.14(-0.62%) |
Jul 17, 2018 | 22.14 | 22.58 | 22.05 | 22.46 | 1,606,858 | +0.31(+1.40%) |
Jul 16, 2018 | 21.80 | 22.19 | 21.64 | 22.15 | 1,326,273 | +0.33(+1.51%) |
Jul 13, 2018 | 22.06 | 21.44 | 21.82 | 1,383,052 | +0.38(+1.77%) | |
Jul 12, 2018 | 21.48 | 21.61 | 20.77 | 21.44 | 1,397,459 | +0.25(+1.18%) |
Jul 11, 2018 | 21.28 | 21.39 | 20.80 | 21.19 | 2,447,496 | -0.14(-0.66%) |
Jul 10, 2018 | 22.00 | 22.21 | 21.31 | 21.33 | 1,733,557 | -0.69(-3.13%) |
Jul 09, 2018 | 21.85 | 22.29 | 21.71 | 22.02 | 1,862,903 | -0.35(-1.56%) |
Jul 06, 2018 | 22.54 | 22.74 | 22.19 | 22.37 | 1,582,444 | -0.20(-0.89%) |
Jul 05, 2018 | 22.08 | 22.61 | 22.02 | 22.57 | 1,696,472 | +0.57(+2.59%) |
Jul 03, 2018 | 22.00 | 22.00 | 22.00 | 0 | -0.01(-0.05%) | |
Jul 02, 2018 | 21.78 | 22.04 | 21.55 | 22.01 | 1,198,886 | +0.19(+0.87%) |
Jun 29, 2018 | 21.67 | 21.92 | 21.29 | 21.82 | 981,426 | +0.19(+0.88%) |
Jun 28, 2018 | 21.49 | 21.87 | 21.48 | 21.63 | 1,230,552 | +0.24(+1.12%) |
Jun 27, 2018 | 22.16 | 22.21 | 21.35 | 21.39 | 1,816,458 | -0.77(-3.47%) |
Jun 26, 2018 | 22.51 | 22.57 | 22.02 | 22.16 | 1,614,383 | -0.25(-1.12%) |
Jun 25, 2018 | 22.75 | 22.82 | 22.10 | 22.41 | 2,208,311 | -0.43(-1.88%) |
Jun 22, 2018 | 22.25 | 22.96 | 22.21 | 22.84 | 3,523,476 | +0.59(+2.65%) |
Jun 21, 2018 | 22.41 | 22.62 | 22.17 | 22.25 | 1,352,120 | -0.13(-0.58%) |
Jun 20, 2018 | 21.77 | 22.43 | 21.77 | 22.38 | 2,272,669 | +0.61(+2.80%) |
Jun 19, 2018 | 21.60 | 21.79 | 21.47 | 21.77 | 2,235,140 | +0.00(+0.00%) |
Jun 18, 2018 | 21.05 | 21.80 | 21.05 | 21.77 | 3,990,626 | +0.74(+3.52%) |
Jun 15, 2018 | 21.21 | 20.61 | 21.03 | 2,652,352 | +0.42(+2.04%) | |
Jun 14, 2018 | 20.93 | 21.35 | 20.48 | 20.61 | 3,129,697 | -0.25(-1.20%) |
Jun 13, 2018 | 20.96 | 21.20 | 20.73 | 20.86 | 2,598,299 | -0.20(-0.95%) |
Jun 12, 2018 | 19.80 | 21.19 | 19.55 | 21.06 | 3,459,366 | +0.05(+0.24%) |
Jun 11, 2018 | 20.84 | 21.29 | 20.73 | 21.01 | 3,349,499 | +0.19(+0.91%) |
Jun 08, 2018 | 20.41 | 21.18 | 20.24 | 20.82 | 3,273,096 | +0.43(+2.11%) |
Jun 07, 2018 | 20.41 | 20.78 | 19.93 | 20.39 | 4,728,844 | +0.12(+0.59%) |
Jun 06, 2018 | 20.37 | 20.27 | 3,991,992 | +1.36(+7.19%) | ||
Jun 05, 2018 | 18.22 | 18.94 | 18.09 | 18.91 | 2,121,175 | +0.65(+3.56%) |
Jun 04, 2018 | 18.05 | 18.43 | 18.03 | 18.26 | 1,348,164 | +0.22(+1.22%) |
Jun 01, 2018 | 17.75 | 18.20 | 17.75 | 18.04 | 1,763,491 | +0.29(+1.63%) |
May 31, 2018 | 17.74 | 17.89 | 17.53 | 17.75 | 1,577,865 | +0.06(+0.34%) |
May 30, 2018 | 17.70 | 17.90 | 17.63 | 17.69 | 968,026 | +0.00(+0.00%) |
May 29, 2018 | 17.72 | 17.94 | 17.53 | 17.69 | 1,302,846 | -0.13(-0.73%) |
May 25, 2018 | 17.82 | 17.82 | 17.82 | 0 | +0.28(+1.60%) | |
May 24, 2018 | 17.29 | 17.58 | 17.16 | 17.54 | 1,288,411 | +0.20(+1.15%) |
May 23, 2018 | 17.15 | 17.47 | 17.04 | 17.34 | 1,698,752 | +0.20(+1.17%) |
May 22, 2018 | 17.14 | 17.39 | 17.14 | 17.14 | 1,098,767 | +0.05(+0.29%) |
May 21, 2018 | 16.97 | 17.31 | 16.97 | 17.09 | 1,603,611 | +0.12(+0.71%) |
May 18, 2018 | 17.19 | 17.25 | 16.62 | 16.97 | 1,805,563 | -0.22(-1.28%) |
May 17, 2018 | 16.70 | 17.30 | 16.63 | 17.19 | 1,578,994 | +0.50(+3.00%) |
May 16, 2018 | 16.16 | 16.96 | 16.16 | 16.69 | 2,230,822 | +0.49(+3.02%) |
May 15, 2018 | 16.06 | 16.24 | 15.94 | 16.20 | 1,580,635 | +0.08(+0.50%) |
May 14, 2018 | 17.05 | 17.05 | 16.11 | 16.12 | 1,924,249 | -0.96(-5.62%) |
May 11, 2018 | 16.98 | 17.11 | 16.56 | 17.08 | 1,928,436 | +0.15(+0.89%) |
May 10, 2018 | 16.80 | 17.38 | 16.80 | 16.93 | 2,014,601 | +0.19(+1.14%) |
May 09, 2018 | 16.94 | 17.10 | 16.60 | 16.74 | 2,632,972 | -0.25(-1.47%) |
May 08, 2018 | 17.46 | 18.50 | 16.95 | 16.99 | 6,298,122 | +1.14(+7.19%) |
May 07, 2018 | 16.09 | 16.14 | 15.75 | 15.85 | 3,623,605 | -0.24(-1.49%) |
May 04, 2018 | 16.47 | 16.54 | 15.82 | 16.09 | 2,233,414 | -0.27(-1.65%) |
May 03, 2018 | 16.36 | 16.74 | 16.01 | 16.36 | 2,755,765 | -0.04(-0.24%) |
May 02, 2018 | 15.93 | 16.70 | 15.78 | 16.40 | 4,430,168 | +0.93(+6.01%) |